NSE: TRIVENI | Series: EQ
-
LTP
455.00
-13.40 (-2.86 %) -
Open
467.85
457.05 -
High
477.45
472.00 -
Low
450.30
447.00 -
Close
453.90
468.40 -
52W High
502.30
01 Jan, 1970 -
52W Low
356.55
21 Nov, 2024
Upper Circuit: 562.08
Lower Circuit: 374.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 467.85 | 477.45 | 450.30 | 455.00 | 453.90 | -14.50 | -3.1 | 502.30 | 356.55 | 774,146 | 36.09 Crore | 37,548 |
| 19 Dec, 2024 | 457.05 | 472.00 | 447.00 | 468.00 | 468.40 | -3.35 | -0.71 | 502.30 | 356.55 | 1,199,177 | 55.00 Crore | 37,242 |
| 18 Dec, 2024 | 456.00 | 473.90 | 451.05 | 472.00 | 471.75 | 13.00 | 2.83 | 502.30 | 356.55 | 1,019,608 | 47.65 Crore | 40,374 |
| 17 Dec, 2024 | 455.70 | 463.80 | 450.15 | 458.20 | 458.75 | 3.95 | 0.87 | 502.30 | 356.55 | 615,301 | 28.23 Crore | 16,208 |
| 16 Dec, 2024 | 459.10 | 466.70 | 450.00 | 454.85 | 454.80 | -4.30 | -0.94 | 502.30 | 356.55 | 309,742 | 14.21 Crore | 15,703 |
| 13 Dec, 2024 | 460.95 | 462.80 | 450.05 | 459.80 | 459.10 | -2.10 | -0.46 | 502.30 | 356.55 | 424,259 | 19.42 Crore | 20,941 |
| 12 Dec, 2024 | 475.50 | 476.00 | 459.00 | 462.30 | 461.20 | -16.75 | -3.5 | 502.30 | 356.55 | 583,679 | 27.20 Crore | 22,084 |
| 11 Dec, 2024 | 481.00 | 492.50 | 467.95 | 475.50 | 477.95 | 3.05 | 0.64 | 502.30 | 356.55 | 2,310,993 | 110.87 Crore | 62,447 |
| 10 Dec, 2024 | 438.40 | 481.50 | 435.80 | 480.80 | 474.90 | 37.90 | 8.67 | 502.30 | 356.55 | 5,343,667 | 249.31 Crore | 112,333 |
| 09 Dec, 2024 | 449.00 | 450.05 | 431.55 | 437.05 | 437.00 | -11.95 | -2.66 | 502.30 | 356.55 | 397,267 | 17.44 Crore | 21,704 |
| 06 Dec, 2024 | 438.90 | 452.00 | 438.55 | 448.80 | 448.95 | 1.10 | 0.25 | 502.30 | 356.55 | 1,145,866 | 51.15 Crore | 40,466 |
| 05 Dec, 2024 | 410.00 | 457.65 | 409.00 | 441.80 | 447.85 | 39.25 | 9.61 | 502.30 | 356.55 | 3,759,539 | 164.21 Crore | 102,907 |
| 04 Dec, 2024 | 401.40 | 409.85 | 401.40 | 408.00 | 408.60 | 4.55 | 1.13 | 502.30 | 356.55 | 250,779 | 10.20 Crore | 12,941 |
| 03 Dec, 2024 | 401.90 | 414.00 | 401.90 | 404.00 | 404.05 | 2.20 | 0.55 | 502.30 | 356.55 | 345,278 | 14.05 Crore | 18,330 |
| 02 Dec, 2024 | 399.25 | 405.95 | 394.45 | 401.90 | 401.85 | 2.75 | 0.69 | 502.30 | 356.55 | 317,293 | 12.76 Crore | 15,327 |
| 29 Nov, 2024 | 392.85 | 401.00 | 386.55 | 400.75 | 399.10 | 6.80 | 1.73 | 502.30 | 356.55 | 378,371 | 14.90 Crore | 19,115 |
| 28 Nov, 2024 | 397.20 | 403.25 | 391.00 | 393.15 | 392.30 | -4.90 | -1.23 | 502.30 | 356.55 | 217,074 | 8.60 Crore | 13,206 |
| 27 Nov, 2024 | 395.00 | 406.60 | 391.30 | 398.50 | 397.20 | 4.00 | 1.02 | 502.30 | 356.55 | 432,262 | 17.27 Crore | 21,339 |
| 26 Nov, 2024 | 383.75 | 395.00 | 378.15 | 395.00 | 393.20 | 10.60 | 2.77 | 502.30 | 356.55 | 523,966 | 20.30 Crore | 31,631 |
| 25 Nov, 2024 | 383.00 | 385.65 | 376.90 | 382.70 | 382.60 | 11.40 | 3.07 | 502.30 | 356.55 | 221,671 | 8.45 Crore | 13,846 |