NSE: TRIVENI | Series: EQ
-
LTP
418.00
10.95 (2.69 %) -
Open
419.95
400.05 -
High
427.00
410.00 -
Low
417.05
395.55 -
Close
419.30
407.05 -
52W High
536.00
30 Dec, 2024 -
52W Low
313.10
07 Apr, 2025
Upper Circuit: 488.46
Lower Circuit: 325.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 419.95 | 427.00 | 417.05 | 418.00 | 419.30 | 12.25 | 3.01 | 536.00 | 313.10 | 221,447 | 9.33 Crore | 10,370 |
| 09 May, 2025 | 400.05 | 410.00 | 395.55 | 408.05 | 407.05 | -2.35 | -0.57 | 536.00 | 313.10 | 251,110 | 10.10 Crore | 16,250 |
| 08 May, 2025 | 421.10 | 423.60 | 402.25 | 407.75 | 409.40 | -9.00 | -2.15 | 536.00 | 313.10 | 160,627 | 6.68 Crore | 10,520 |
| 07 May, 2025 | 401.00 | 422.00 | 401.00 | 421.30 | 418.40 | 12.20 | 3 | 536.00 | 313.10 | 265,546 | 10.95 Crore | 14,822 |
| 06 May, 2025 | 421.10 | 424.15 | 404.15 | 407.10 | 406.20 | -18.40 | -4.33 | 536.00 | 313.10 | 170,876 | 7.06 Crore | 11,523 |
| 05 May, 2025 | 417.20 | 425.90 | 410.60 | 423.70 | 424.60 | 7.45 | 1.79 | 536.00 | 313.10 | 259,602 | 10.90 Crore | 16,304 |
| 02 May, 2025 | 409.20 | 420.70 | 402.25 | 415.00 | 417.15 | 7.95 | 1.94 | 536.00 | 313.10 | 332,709 | 13.71 Crore | 19,829 |
| 30 Apr, 2025 | 418.05 | 428.65 | 407.50 | 409.00 | 409.20 | -7.45 | -1.79 | 536.00 | 313.10 | 374,405 | 15.61 Crore | 22,778 |
| 29 Apr, 2025 | 418.00 | 429.45 | 413.75 | 419.75 | 416.65 | 0.50 | 0.12 | 536.00 | 313.10 | 277,929 | 11.71 Crore | 24,207 |
| 28 Apr, 2025 | 416.00 | 421.95 | 412.55 | 415.35 | 416.15 | -4.75 | -1.13 | 536.00 | 313.10 | 279,495 | 11.65 Crore | 18,599 |
| 25 Apr, 2025 | 437.65 | 437.65 | 416.00 | 417.00 | 420.90 | -16.75 | -3.83 | 536.00 | 313.10 | 566,688 | 23.99 Crore | 27,143 |
| 24 Apr, 2025 | 412.00 | 450.00 | 408.20 | 435.10 | 437.65 | 23.50 | 5.67 | 536.00 | 313.10 | 3,029,680 | 132.94 Crore | 74,897 |