Triveni Enterprises

TRET
🏛️ india →
1.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.40 2.48 2.35 2.40 0.3M
2022-12-29 2.50 2.50 2.39 2.42 0.1M
2022-12-28 2.41 2.57 2.40 2.51 0.1M
2022-12-27 2.55 2.55 2.40 2.45 0.1M
2022-12-26 2.46 2.60 2.32 2.43 0.1M
2022-12-23 2.45 2.69 2.37 2.46 0.2M
2022-12-22 2.68 2.68 2.40 2.45 0.2M
2022-12-21 2.78 2.78 2.53 2.63 0.1M
2022-12-20 2.77 2.77 2.60 2.69 0.1M
2022-12-19 2.70 2.74 2.68 2.70 0.1M
2022-12-16 2.78 2.78 2.68 2.72 0.1M
2022-12-15 2.80 2.80 2.52 2.70 0.2M
2022-12-14 2.79 2.79 2.72 2.76 0.1M
2022-12-13 2.81 2.81 2.71 2.76 0.1M
2022-12-12 2.80 2.80 2.68 2.75 0.1M
2022-12-09 2.84 2.84 2.70 2.73 0.1M
2022-12-08 2.74 2.84 2.71 2.73 0.1M
2022-12-07 2.75 2.76 2.71 2.74 0.1M
2022-12-06 2.75 2.81 2.70 2.72 0.1M
2022-12-05 2.75 2.83 2.71 2.81 0.2M
2022-12-02 2.75 2.83 2.70 2.77 0.1M
2022-12-01 2.79 2.79 2.67 2.74 0.1M
2022-11-30 2.84 2.84 2.73 2.80 0.1M
2022-11-29 2.74 2.79 2.68 2.74 0.1M
2022-11-28 2.81 2.81 2.68 2.70 0.2M
2022-11-25 2.75 2.83 2.65 2.76 0.1M
2022-11-24 2.87 2.87 2.70 2.75 0.1M
2022-11-23 2.78 2.80 2.71 2.77 0.1M
2022-11-22 2.80 2.89 2.72 2.74 0.3M
2022-11-21 2.88 2.92 2.77 2.85 0.3M
2022-11-18 2.70 2.79 2.62 2.79 0.2M
2022-11-17 2.70 2.78 2.65 2.66 0.2M
2022-11-16 2.81 2.84 2.71 2.74 0.1M
2022-11-15 2.89 2.99 2.78 2.81 0.2M
2022-11-14 2.85 2.92 2.71 2.85 0.1M
2022-11-11 2.84 2.85 2.75 2.79 0.1M
2022-11-10 2.84 2.90 2.73 2.75 0.2M
2022-11-09 2.80 3.08 2.80 2.87 0.7M
2022-11-07 2.94 2.94 2.94 2.94 0.0M
2022-11-04 3.09 3.09 3.09 3.09 0.1M
2022-11-03 3.35 3.35 3.25 3.25 0.2M
2022-11-02 3.46 3.46 3.14 3.42 0.6M
2022-11-01 3.30 3.30 3.30 3.30 0.1M
2022-10-31 3.13 3.15 3.10 3.15 0.2M
2022-10-28 2.70 2.87 2.70 2.87 0.9M
2022-10-27 2.58 2.64 2.51 2.61 0.1M
2022-10-25 2.55 2.55 2.42 2.50 0.0M
2022-10-24 2.52 2.59 2.43 2.50 0.1M
2022-10-21 2.45 2.54 2.45 2.48 0.0M
2022-10-20 2.53 2.53 2.40 2.48 0.0M
2022-10-19 2.60 2.60 2.45 2.48 0.1M
2022-10-18 2.50 2.55 2.44 2.53 0.0M
2022-10-17 2.51 2.52 2.41 2.48 0.0M
2022-10-14 2.55 2.64 2.43 2.51 0.1M
2022-10-13 2.55 2.55 2.45 2.53 0.1M
2022-10-12 2.67 2.67 2.51 2.55 0.1M
2022-10-11 2.55 2.60 2.52 2.55 0.1M
2022-10-10 2.54 2.61 2.50 2.56 0.1M
2022-10-07 2.59 2.59 2.50 2.55 0.1M
2022-10-06 2.64 2.64 2.48 2.53 0.1M
2022-10-04 2.64 2.64 2.52 2.57 0.2M
2022-10-03 2.67 2.67 2.53 2.58 0.1M
2022-09-30 2.60 2.68 2.55 2.59 0.2M
2022-09-29 2.74 2.74 2.58 2.60 0.2M
2022-09-28 2.65 2.73 2.61 2.66 0.1M
2022-09-27 2.65 2.75 2.63 2.65 0.0M
2022-09-26 2.75 2.75 2.65 2.67 0.1M
2022-09-23 2.71 2.78 2.70 2.73 0.1M
2022-09-22 2.84 2.84 2.69 2.75 0.2M
2022-09-21 2.79 2.80 2.71 2.78 0.1M
2022-09-20 2.83 2.83 2.69 2.79 0.0M
2022-09-19 2.80 2.80 2.70 2.78 0.1M
2022-09-16 2.75 2.84 2.70 2.74 0.1M
2022-09-15 2.90 2.90 2.74 2.78 0.1M
2022-09-14 2.80 2.88 2.77 2.84 0.5M
2022-09-13 2.86 2.87 2.81 2.85 0.3M
2022-09-12 2.90 2.90 2.77 2.84 0.5M
2022-09-09 2.90 2.90 2.82 2.85 0.4M
2022-09-08 2.85 2.86 2.72 2.85 0.4M
2022-09-07 2.88 2.88 2.73 2.79 0.6M
2022-09-06 2.80 2.81 2.72 2.80 0.2M
2022-09-05 2.82 2.82 2.70 2.76 0.3M
2022-09-02 2.82 2.85 2.71 2.75 0.3M
2022-09-01 2.82 2.82 2.75 2.81 0.1M
2022-08-30 2.71 2.82 2.71 2.77 0.1M
2022-08-29 2.72 2.82 2.71 2.75 0.5M
2022-08-26 2.86 2.86 2.75 2.80 0.3M
2022-08-25 2.88 2.88 2.72 2.82 0.6M
2022-08-24 2.85 2.93 2.78 2.81 0.6M
2022-08-23 2.86 2.92 2.84 2.89 0.1M
2022-08-22 2.88 2.95 2.72 2.86 0.8M
2022-08-19 2.94 2.94 2.75 2.82 0.8M
2022-08-18 2.87 2.91 2.72 2.85 0.7M
2022-08-17 2.72 2.83 2.67 2.81 0.2M
2022-08-16 2.60 2.71 2.58 2.71 0.1M
2022-08-12 2.74 2.74 2.55 2.59 0.1M
2022-08-11 2.57 2.66 2.46 2.65 0.2M
2022-08-10 2.79 2.79 2.54 2.54 0.7M
2022-08-08 2.73 2.85 2.63 2.67 0.3M
2022-08-05 2.92 2.92 2.72 2.73 0.3M
2022-08-04 2.81 2.95 2.76 2.79 0.5M
2022-08-03 3.05 3.08 2.81 2.81 0.5M
2022-08-02 3.08 3.08 2.92 2.95 0.1M
2022-08-01 3.10 3.10 2.91 2.99 0.1M
2022-07-29 3.04 3.10 2.96 3.00 0.1M
2022-07-28 3.01 3.13 2.91 3.02 0.1M
2022-07-27 3.25 3.25 3.02 3.06 0.1M
2022-07-26 3.25 3.40 3.12 3.13 0.1M
2022-07-25 3.29 3.30 3.20 3.28 0.1M
2022-07-22 3.45 3.45 3.18 3.23 0.1M
2022-07-21 3.48 3.50 3.31 3.32 0.3M
2022-07-20 3.64 3.64 3.31 3.48 0.4M
2022-07-19 3.47 3.47 3.16 3.47 0.4M
2022-07-18 3.31 3.31 3.31 3.31 0.1M
2022-07-15 3.16 3.16 3.16 3.16 0.0M
2022-07-14 2.99 3.01 2.99 3.01 0.1M
2022-07-13 2.69 2.87 2.65 2.87 0.2M
2022-07-12 2.85 3.02 2.74 2.74 0.6M
2022-07-11 3.17 3.17 2.88 2.88 0.4M
2022-07-08 3.14 3.22 2.99 3.03 0.4M
2022-07-07 3.30 3.30 3.14 3.14 0.5M
2022-07-06 3.32 3.56 3.30 3.30 0.3M
2022-07-05 3.74 3.83 3.47 3.47 0.6M
2022-07-04 3.94 3.94 3.62 3.65 0.4M
2022-07-01 3.75 3.82 3.50 3.77 0.3M
2022-06-30 3.34 3.64 3.30 3.64 0.8M
2022-06-29 3.47 3.47 3.47 3.47 0.1M
2022-06-28 3.90 3.95 3.65 3.65 0.6M
2022-06-27 3.84 4.24 3.84 3.84 0.5M
2022-06-24 4.04 4.10 4.04 4.04 0.1M
2022-06-23 4.25 4.25 4.25 4.25 0.1M
2022-06-22 4.51 4.69 4.47 4.47 0.0M
2022-06-21 4.71 4.94 4.70 4.70 0.1M
2022-06-20 4.94 4.94 4.94 4.94 0.2M
2022-06-17 5.58 5.58 5.19 5.19 0.2M
2022-06-16 5.99 6.00 5.46 5.46 0.1M
2022-06-15 5.51 5.74 5.31 5.74 0.3M
2022-06-14 5.34 5.63 5.20 5.47 0.1M
2022-06-13 5.78 5.87 5.41 5.43 0.2M
2022-06-10 5.15 5.69 5.15 5.69 0.7M
2022-06-09 5.42 5.60 5.42 5.42 0.1M
2022-06-08 6.00 6.18 5.70 5.70 0.2M
2022-06-07 6.01 6.24 6.00 6.00 0.3M
2022-06-06 6.31 6.31 6.31 6.31 0.4M
2022-06-03 7.13 7.32 6.64 6.64 0.7M
2022-06-02 6.60 6.98 6.60 6.98 0.8M
2022-06-01 6.65 6.65 6.65 6.65 0.2M
2022-05-31 7.38 7.38 7.38 7.38 0.1M
2022-05-30 8.20 8.20 8.20 8.20 0.1M
2022-05-27 11.15 11.15 9.11 9.11 1.0M
2022-05-26 11.50 12.50 11.02 11.38 0.3M
2022-05-25 12.80 12.80 11.61 11.92 2.6M
2022-05-24 13.19 13.40 12.41 12.47 1.1M
2022-05-23 12.94 13.65 12.40 13.19 0.6M
2022-05-20 12.60 13.00 11.45 12.95 1.4M
2022-05-19 12.80 13.00 11.18 12.52 0.4M
2022-05-18 12.50 13.00 12.45 12.99 0.9M
2022-05-17 11.50 12.50 10.10 12.45 1.3M
2022-05-16 11.45 12.50 11.42 11.65 0.4M
2022-05-13 12.25 12.50 11.05 11.39 0.8M
2022-05-12 11.96 12.60 11.96 11.99 0.9M
2022-05-11 12.50 12.69 10.50 11.97 1.2M
2022-05-10 12.23 12.88 12.00 12.25 1.0M
2022-05-09 14.35 14.35 12.01 12.23 1.7M
2022-05-06 10.10 12.04 9.31 12.04 0.6M
2022-05-05 10.50 10.50 9.05 10.04 0.1M
2022-05-04 10.55 10.55 10.01 10.05 0.0M
2022-05-02 10.00 10.50 10.00 10.33 0.1M
2022-04-29 10.84 10.84 9.05 10.19 0.3M
2022-04-28 10.51 11.00 10.40 10.44 0.2M
2022-04-27 10.07 10.80 10.07 10.51 0.2M
2022-04-26 11.00 11.39 10.01 10.07 0.9M
2022-04-25 10.00 10.14 9.06 9.67 0.5M
2022-04-22 7.85 9.66 7.85 9.52 0.5M
2022-04-21 8.25 8.90 7.90 8.05 0.2M
2022-04-20 8.70 8.70 8.15 8.37 0.1M
2022-04-19 8.70 8.85 8.45 8.52 0.1M
2022-04-18 8.70 9.00 8.30 8.72 0.3M
2022-04-13 8.04 8.76 7.85 8.72 0.5M
2022-04-12 8.55 8.90 8.01 8.24 0.0M
2022-04-11 7.85 8.89 7.85 8.35 0.1M
2022-04-08 8.45 8.45 7.67 8.16 0.1M
2022-04-07 8.66 8.90 7.60 8.65 0.9M
2022-04-06 8.98 8.98 8.41 8.66 1.1M
2022-04-05 8.18 8.20 7.65 8.20 0.9M
2022-04-04 7.45 7.69 7.20 7.46 0.6M
2022-04-01 7.40 7.90 7.10 7.16 0.1M
2022-03-31 7.95 7.95 7.20 7.42 0.0M
2022-03-30 6.90 7.66 6.90 7.66 0.1M
2022-03-29 7.15 7.15 6.62 6.97 0.0M
2022-03-28 7.40 7.40 6.57 7.00 0.0M
2022-03-25 7.25 7.30 6.71 7.14 0.0M
2022-03-24 6.98 7.48 6.51 6.95 0.0M
2022-03-23 6.98 7.14 6.51 6.97 0.0M
2022-03-22 7.20 7.78 6.40 6.78 0.1M
2022-03-21 7.40 7.40 7.06 7.11 0.0M
2022-03-17 6.91 7.40 6.91 7.09 0.0M
2022-03-16 7.45 7.45 7.10 7.28 0.0M
2022-03-15 7.59 7.59 7.21 7.30 0.0M
2022-03-14 7.50 7.89 7.02 7.32 0.1M
2022-03-11 7.30 7.55 7.00 7.19 0.1M
2022-03-10 7.60 7.80 6.90 7.13 0.0M
2022-03-09 7.49 7.49 7.00 7.19 0.0M
2022-03-08 7.15 7.35 6.51 7.19 0.0M
2022-03-07 7.75 7.75 6.95 7.00 0.0M
2022-03-04 7.50 7.50 7.05 7.18 0.0M
2022-03-03 8.39 8.39 7.07 7.16 0.1M
2022-03-02 7.56 8.70 7.50 7.82 0.0M
2022-02-28 8.35 8.86 7.46 8.10 0.0M
2022-02-25 7.60 8.18 7.50 8.18 0.0M
2022-02-24 8.10 8.49 7.27 7.44 0.0M
2022-02-23 9.74 9.74 7.98 8.07 0.2M
2022-02-22 8.86 8.86 8.86 8.86 0.1M
2022-02-21 7.75 8.06 7.00 8.06 0.1M
2022-02-18 8.40 8.40 7.15 7.33 0.0M
2022-02-17 8.98 8.98 7.37 7.87 0.1M
2022-02-16 8.00 8.25 7.60 8.18 0.0M
2022-02-15 7.85 8.45 7.18 7.50 0.0M
2022-02-14 8.98 9.00 7.49 7.97 0.1M
2022-02-11 8.70 9.35 7.81 8.32 0.1M
2022-02-10 8.90 8.90 8.45 8.50 0.0M
2022-02-09 9.19 9.19 8.30 8.45 0.0M
2022-02-08 8.90 8.90 8.15 8.83 0.0M
2022-02-07 9.25 9.25 8.75 8.90 0.0M
2022-02-04 9.15 9.20 8.71 9.05 0.0M
2022-02-03 8.43 9.10 8.43 8.93 0.0M
2022-02-02 9.15 9.15 8.71 8.77 0.0M
2022-02-01 9.42 9.42 8.70 8.80 0.0M
2022-01-31 8.85 9.34 8.71 9.00 0.0M
2022-01-28 8.99 9.24 8.60 8.90 0.0M
2022-01-27 9.20 9.47 8.61 8.80 0.0M
2022-01-25 9.01 9.70 9.01 9.02 0.0M
2022-01-24 10.00 10.00 9.24 9.24 0.0M
2022-01-21 9.80 9.99 9.30 9.72 0.0M
2022-01-20 9.42 10.05 9.39 9.77 0.0M
2022-01-19 10.10 10.34 9.43 9.61 0.0M
2022-01-18 10.62 10.62 9.62 9.87 0.1M
2022-01-17 10.12 10.12 9.26 10.12 0.0M
2022-01-14 9.80 10.05 9.15 9.64 0.0M
2022-01-13 10.49 10.49 9.59 9.61 0.0M
2022-01-12 10.45 10.45 9.58 10.09 0.0M
2022-01-11 10.25 10.76 9.74 10.08 0.0M
2022-01-10 9.33 10.31 9.33 10.25 0.1M
2022-01-07 9.82 9.82 9.82 9.82 0.0M
2022-01-06 10.45 10.45 10.33 10.33 0.0M
2022-01-05 11.28 11.28 10.50 10.87 0.1M
2022-01-04 10.45 10.75 10.45 10.75 0.0M
2022-01-03 10.24 10.24 9.90 10.24 0.0M