NSE: TRIVENI | Series: EQ
-
LTP
382.15
3.25 (0.86 %) -
Open
376.95
375.40 -
High
386.00
380.55 -
Low
373.05
366.60 -
Close
380.95
378.90 -
52W High
536.00
30 Dec, 2024 -
52W Low
338.70
28 Feb, 2025
Upper Circuit: 454.68
Lower Circuit: 303.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 376.95 | 386.00 | 373.05 | 382.15 | 380.95 | 2.05 | 0.54 | 536.00 | 338.70 | 357,500 | 13.60 Crore | 19,021 |
| 02 Apr, 2025 | 375.40 | 380.55 | 366.60 | 379.00 | 378.90 | -0.10 | -0.03 | 536.00 | 338.70 | 380,476 | 14.24 Crore | 18,870 |
| 01 Apr, 2025 | 380.00 | 387.00 | 376.20 | 381.15 | 379.00 | -5.45 | -1.42 | 536.00 | 338.70 | 256,819 | 9.80 Crore | 14,111 |
| 28 Mar, 2025 | 396.65 | 404.00 | 382.55 | 383.10 | 384.45 | -7.70 | -1.96 | 536.00 | 338.70 | 371,101 | 14.51 Crore | 22,432 |
| 27 Mar, 2025 | 385.30 | 396.40 | 380.50 | 396.00 | 392.15 | 7.15 | 1.86 | 536.00 | 338.70 | 294,774 | 11.44 Crore | 17,462 |
| 26 Mar, 2025 | 396.90 | 397.15 | 383.50 | 385.35 | 385.00 | -11.35 | -2.86 | 536.00 | 338.70 | 169,293 | 6.61 Crore | 10,254 |
| 25 Mar, 2025 | 402.00 | 403.80 | 390.65 | 395.00 | 396.35 | -3.35 | -0.84 | 536.00 | 338.70 | 446,934 | 17.62 Crore | 14,645 |
| 24 Mar, 2025 | 404.35 | 408.75 | 398.00 | 401.90 | 399.70 | -3.20 | -0.79 | 536.00 | 338.70 | 241,101 | 9.69 Crore | 14,073 |
| 21 Mar, 2025 | 381.55 | 407.45 | 378.15 | 403.25 | 402.90 | 22.65 | 5.96 | 536.00 | 338.70 | 3,587,199 | 143.93 Crore | 101,222 |
| 20 Mar, 2025 | 390.10 | 393.00 | 379.05 | 380.00 | 380.25 | -8.70 | -2.24 | 536.00 | 338.70 | 253,729 | 9.73 Crore | 14,751 |
| 19 Mar, 2025 | 390.00 | 398.75 | 388.20 | 389.50 | 388.95 | 4.70 | 1.22 | 536.00 | 338.70 | 708,983 | 27.81 Crore | 33,188 |
| 18 Mar, 2025 | 366.85 | 386.00 | 366.50 | 383.90 | 384.25 | 17.40 | 4.74 | 536.00 | 338.70 | 617,940 | 23.41 Crore | 29,761 |
| 17 Mar, 2025 | 363.00 | 370.70 | 360.40 | 366.50 | 366.85 | 1.60 | 0.44 | 536.00 | 338.70 | 307,513 | 11.25 Crore | 15,566 |
| 13 Mar, 2025 | 376.60 | 377.90 | 363.15 | 365.00 | 365.25 | -7.40 | -1.99 | 536.00 | 338.70 | 349,864 | 12.95 Crore | 19,728 |
| 12 Mar, 2025 | 370.00 | 375.00 | 368.65 | 372.20 | 372.65 | 4.95 | 1.35 | 536.00 | 338.70 | 238,822 | 8.87 Crore | 11,563 |
| 11 Mar, 2025 | 360.20 | 370.10 | 360.20 | 370.10 | 367.70 | 0.55 | 0.15 | 536.00 | 338.70 | 262,916 | 9.59 Crore | 16,498 |
| 10 Mar, 2025 | 375.40 | 382.50 | 365.25 | 367.00 | 367.15 | -7.00 | -1.87 | 536.00 | 338.70 | 298,450 | 11.14 Crore | 21,969 |
| 07 Mar, 2025 | 366.10 | 377.95 | 364.25 | 374.00 | 374.15 | 8.00 | 2.18 | 536.00 | 338.70 | 396,554 | 14.77 Crore | 20,531 |
| 06 Mar, 2025 | 362.95 | 370.30 | 361.95 | 366.20 | 366.15 | 6.85 | 1.91 | 536.00 | 338.70 | 383,906 | 14.03 Crore | 19,991 |
| 05 Mar, 2025 | 358.00 | 368.25 | 355.10 | 359.10 | 359.30 | 0.90 | 0.25 | 536.00 | 338.70 | 542,383 | 19.56 Crore | 25,242 |
| 04 Mar, 2025 | 351.80 | 364.75 | 350.10 | 358.85 | 358.40 | -1.00 | -0.28 | 536.00 | 338.70 | 374,548 | 13.38 Crore | 21,278 |