Triveni Engineering & Industries share price history

NSE: TRIVENIBSE: 532356Agricultural Food & other ProductsSmall Cap

Triveni Engineering & Industries Limited · Face value ₹1 · Listed Sep 2000 on BSE, Dec 2005 on NSE

₹226.49₹0.57 (0.25%)BSE ₹226.80

Share price at the NSE close on 27 Oct 2026. Previous close ₹225.92.

27 Oct: open ₹227.00, high ₹231.90, low ₹223.01

52-week range of traded prices to 27 Oct 2026

₹220.05Low, 31 Jul 2026₹490.10High, 14 Jul 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹4,991 Cr612th largest listed
P/E: Demergernew accounts awaited
P/B: Demergernew accounts awaited
Dividend yield: 0.96%
ROE: Demergernew accounts awaited
ROCE: Demergernew accounts awaited
Debt to equity: Demergernew accounts awaited
Volume, NSE: 4,86,13950.3% delivered

Triveni Engineering & Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Triveni Engineering & Industries' share price is on record from 3 May 2011, when it closed at ₹39.90, to 27 Oct 2026. Its highest close was ₹507.50 on 16 Sep 2024 and its lowest ₹10.95 on 26 Aug 2013. Its trading goes back to 2 Jan 2007, but prices before 3 May 2011 are not shown: on 3 May 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farDemerger	226.49	−42.0%	477.15	221.50	392.40	490.10	220.05	14,10,94,893
2025	390.30	−13.9%	462.80	327.55	456.05	471.90	313.10	11,61,06,239
2024	453.10	+31.4%	507.50	305.35	345.05	536.00	267.50	25,74,77,112
2023	344.70	+22.3%	398.40	253.45	282.95	416.50	250.10	19,56,39,750
2022	281.90	+27.3%	354.85	213.55	221.85	374.50	211.05	27,95,09,093
2021	221.40	+210.3%	227.50	69.20	72.00	235.00	68.80	29,40,42,519
2020	71.35	+0.3%	84.70	30.15	71.15	88.45	28.65	15,66,69,564
2019	71.15	+48.8%	76.25	41.65	47.80	78.50	41.20	15,39,66,248
2018	47.80	−38.4%	79.15	34.55	77.90	80.30	33.20	20,02,33,600
2017	77.55	+28.1%	106.75	63.90	61.00	108.00	60.35	26,78,55,482
2016	60.55	+41.0%	66.20	36.80	42.80	67.95	34.10	31,67,93,143
2015	42.95	+86.7%	42.95	15.65	23.45	43.75	14.55	14,51,31,774
2014	23.00	+64.9%	34.95	13.20	14.30	35.75	13.00	6,24,14,895
2013	13.95	−24.8%	19.00	10.95	18.50	19.30	10.35	4,35,65,453
2012	18.55	+45.5%	23.60	12.95	13.00	24.70	12.65	13,11,88,544
2011	12.75	–	41.40	12.75	69.90	69.90	12.60	9,86,43,485

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 3 May 2011. With the demerger of 22 Jul 2026 reinvested, the change in 2026 is −5.6%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	226.49	−3.9%	234.95	260.91	222.22	1,20,70,076
Sep 2026	235.70	−20.3%	295.00	295.35	228.70	1,44,77,249
Aug 2026	295.64	+33.5%	226.00	314.90	226.00	3,13,46,694
Jul 2026Demerger	221.50	−47.6%	422.55	490.10	220.05	1,74,79,478
Jun 2026	422.55	+12.2%	376.50	425.50	357.05	95,15,224
May 2026	376.50	−8.7%	416.00	423.30	362.85	60,88,215
Apr 2026	412.25	+8.7%	388.70	435.00	376.00	1,03,14,242
Mar 2026	379.40	−3.9%	380.00	419.60	330.75	2,99,81,913
Feb 2026	394.90	+5.2%	377.00	401.20	350.05	48,34,201
Jan 2026	375.40	−3.8%	392.40	396.65	317.55	49,87,601
Dec 2025	390.30	+9.7%	355.85	406.00	335.65	1,57,45,078
Nov 2025	355.85	−0.3%	356.95	379.00	348.00	54,15,740
Oct 2025	357.05	+7.1%	333.50	364.60	331.05	33,73,754
Sep 2025	333.50	−5.2%	351.80	368.45	329.30	76,59,489
Aug 2025	351.90	+2.3%	344.00	358.40	325.10	54,78,036
Jul 2025	343.85	−9.4%	382.60	383.40	336.00	1,10,59,372
Jun 2025	379.45	−13.4%	436.00	445.50	377.95	78,25,482
May 2025	438.15	+7.1%	409.20	468.10	395.55	1,25,19,627
Apr 2025	409.20	+6.4%	380.00	450.00	313.10	1,03,61,288
Mar 2025	384.45	+10.2%	348.85	408.75	340.10	1,03,41,485
Feb 2025	348.85	−9.0%	387.60	398.80	338.70	1,22,86,206
Jan 2025	383.20	−15.4%	456.05	471.90	369.00	1,40,40,682
Dec 2024	453.10	+13.5%	399.25	536.00	394.45	4,74,78,089
Nov 2024	399.10	−3.8%	419.60	423.00	356.55	68,25,718
Oct 2024	414.90	−12.8%	475.00	485.60	383.05	1,14,23,932
Sep 2024	475.55	−0.3%	476.85	518.00	450.00	3,21,29,799
Aug 2024	476.85	+12.8%	425.90	484.00	370.00	3,90,67,593
Jul 2024	422.80	+6.8%	399.00	434.85	377.30	2,06,78,449
Jun 2024	396.05	+20.7%	336.80	427.00	267.50	3,69,49,955
May 2024	328.20	−9.4%	364.00	368.90	323.80	74,56,400
Apr 2024	362.35	+16.5%	312.55	380.40	312.55	2,10,20,663
Mar 2024	311.10	−5.7%	332.35	357.05	304.50	1,19,99,210
Feb 2024	329.85	−3.6%	342.30	368.40	325.90	1,28,69,159
Jan 2024	342.25	−0.7%	345.05	349.00	321.70	95,78,145
Dec 2023	344.70	−11.0%	387.30	395.90	329.00	2,50,25,299
Nov 2023	387.30	+8.7%	359.00	400.90	351.00	1,07,27,454
Oct 2023	356.40	−6.1%	381.90	416.50	343.10	1,93,88,349
Sep 2023	379.70	+20.8%	314.90	404.00	311.45	4,11,71,834
Aug 2023	314.30	+4.9%	302.75	317.55	284.60	1,84,39,787
Jul 2023	299.65	+5.8%	284.70	333.00	275.05	2,08,19,508
Jun 2023	283.10	+2.9%	276.00	302.65	272.50	1,58,70,446
May 2023	275.05	−4.0%	286.20	288.50	261.10	90,50,316
Apr 2023	286.65	+5.7%	275.00	296.00	264.65	97,20,089
Mar 2023	271.15	+0.5%	269.80	299.70	250.10	1,11,79,861
Feb 2023	269.85	−5.5%	286.20	288.80	262.00	61,63,092
Jan 2023	285.70	+1.3%	282.95	289.00	260.60	80,83,715
Dec 2022	281.90	−4.6%	297.05	311.40	260.05	4,52,23,889
Nov 2022	295.55	+17.5%	254.15	308.90	252.05	1,53,09,398
Oct 2022	251.45	−1.1%	255.95	292.00	247.30	1,17,63,063
Sep 2022	254.20	+7.9%	233.50	294.35	231.60	2,96,35,146
Aug 2022	235.65	−6.9%	255.05	262.25	217.60	1,52,39,735
Jul 2022	253.00	+7.0%	237.00	268.00	221.20	95,73,001
Jun 2022	236.45	−19.2%	293.60	300.95	211.05	1,53,54,779
May 2022	292.60	−8.7%	314.10	333.05	245.00	2,71,42,633
Apr 2022	320.35	+3.0%	312.00	374.50	308.80	2,28,07,027
Mar 2022	311.15	+25.0%	250.00	358.80	247.90	3,51,50,177
Feb 2022	248.85	−6.6%	268.70	300.40	233.00	2,21,29,953
Jan 2022	266.50	+20.4%	221.85	276.85	218.65	3,01,80,292
Dec 2021	221.40	+7.2%	204.75	233.50	199.30	1,71,82,810
Nov 2021	206.50	+8.0%	192.55	235.00	185.75	2,67,99,923
Oct 2021	191.25	+3.4%	184.25	220.00	181.05	2,70,03,160
Sep 2021	185.05	+6.8%	174.10	189.90	165.55	1,00,43,149
Aug 2021	173.25	−7.3%	188.20	193.00	163.00	1,14,47,014
Jul 2021	186.85	−3.0%	194.95	209.40	159.45	2,30,63,804
Jun 2021	192.60	+28.9%	150.10	209.00	145.20	5,38,21,302
May 2021	149.45	+22.0%	122.40	160.00	121.10	3,78,36,602
Apr 2021	122.45	+44.9%	85.60	126.50	80.10	3,41,02,870
Mar 2021	84.50	−3.2%	90.50	97.80	80.00	2,67,26,784
Feb 2021	87.30	+22.2%	71.65	88.65	68.80	1,77,50,463
Jan 2021	71.45	+0.1%	72.00	76.25	70.40	82,64,638
Dec 2020	71.35	−0.5%	72.05	81.70	62.35	1,53,95,460
Nov 2020	71.70	+0.1%	71.60	74.90	64.25	73,39,045
Oct 2020	71.60	−3.9%	74.75	79.30	70.55	72,13,227
Sep 2020	74.50	+6.0%	69.55	78.25	65.00	83,50,464
Aug 2020	70.25	+29.6%	56.90	82.00	56.90	3,00,79,742
Jul 2020	54.20	−0.6%	54.75	59.00	51.80	82,24,308
Jun 2020	54.50	+34.1%	41.20	59.50	40.90	1,34,05,961
May 2020	40.65	+9.3%	36.65	42.95	34.55	58,27,018
Apr 2020	37.20	+2.2%	38.20	43.50	35.80	83,16,878
Mar 2020	36.40	−42.1%	63.55	66.00	28.65	1,58,58,520
Feb 2020	62.85	−20.7%	78.90	84.90	62.40	1,27,44,087
Jan 2020	79.25	+11.4%	71.15	88.45	69.20	2,39,14,854
Dec 2019	71.15	+15.1%	62.30	72.00	59.85	1,36,71,054
Nov 2019	61.80	−4.1%	67.00	71.10	60.00	99,85,096
Oct 2019	64.45	+7.9%	60.25	66.90	57.85	70,67,519
Sep 2019	59.75	+11.8%	52.85	65.00	51.75	1,12,68,828
Aug 2019	53.45	−2.0%	54.55	59.50	47.90	71,25,336
Jul 2019	54.55	−20.1%	71.00	71.40	53.55	90,13,399
Jun 2019	68.30	−4.9%	72.70	78.50	62.55	1,59,04,807
May 2019	71.85	+8.9%	66.45	74.35	61.30	1,59,59,155
Apr 2019	66.00	+7.9%	61.40	69.10	58.15	1,48,86,512
Mar 2019	61.15	+11.2%	57.00	62.95	56.00	1,97,08,910
Feb 2019	55.00	+31.4%	42.15	58.35	41.70	1,87,67,340
Jan 2019	41.85	−12.4%	47.80	51.50	41.20	1,06,08,292
Dec 2018	47.80	−3.7%	49.50	52.25	46.80	75,75,067
Nov 2018	49.65	+4.4%	47.50	58.30	44.70	1,90,73,684
Oct 2018	47.55	+22.6%	38.05	53.15	37.00	2,30,35,597
Sep 2018	38.80	+2.6%	38.00	57.40	36.50	5,11,88,609
Aug 2018	37.80	−4.2%	39.80	42.20	36.80	66,46,725
Jul 2018	39.45	+4.5%	37.50	40.50	34.05	91,14,778
Jun 2018	37.75	−13.8%	44.25	45.15	34.80	1,29,93,740
May 2018	43.80	+8.7%	40.70	47.90	35.70	1,48,47,244
Apr 2018	40.30	−0.9%	41.00	47.40	33.20	1,19,79,656
Mar 2018	40.65	−36.5%	64.00	64.70	39.80	1,69,54,825
Feb 2018	64.00	−0.4%	64.15	71.50	57.00	1,14,43,290
Jan 2018	64.25	−17.2%	77.90	80.30	60.70	1,53,80,385
Dec 2017	77.55	−8.8%	85.80	89.90	73.15	1,72,97,946
Nov 2017	85.00	−10.1%	96.20	98.55	84.60	1,31,11,065
Oct 2017	94.50	+10.8%	86.55	101.70	85.55	2,14,11,211
Sep 2017	85.30	−10.4%	95.60	96.30	83.10	1,56,88,672
Aug 2017	95.25	+17.6%	81.45	108.00	80.00	6,20,30,714
Jul 2017	81.00	+10.9%	74.30	85.40	69.50	2,84,75,941
Jun 2017	73.05	−6.6%	78.90	80.40	68.05	85,85,614
May 2017	78.20	−16.8%	94.50	95.25	76.80	1,40,55,936
Apr 2017	94.00	+6.2%	89.20	99.90	89.00	1,96,80,627
Mar 2017	88.55	+25.1%	71.10	91.80	69.50	2,24,48,463
Feb 2017	70.80	−1.5%	71.90	85.20	67.70	2,21,53,313
Jan 2017	71.90	+18.7%	61.00	75.25	60.35	2,29,15,980
Dec 2016	60.55	+2.3%	59.40	62.25	53.50	1,06,91,813
Nov 2016	59.20	−3.2%	60.20	65.00	49.05	1,49,27,698
Oct 2016	61.15	+6.1%	58.80	62.35	56.60	1,25,37,057
Sep 2016	57.65	+7.8%	52.75	64.95	48.70	2,14,03,532
Aug 2016	53.50	−14.5%	62.20	64.20	49.05	2,15,41,984
Jul 2016	62.55	−3.4%	65.30	67.95	57.30	2,05,26,391
Jun 2016	64.75	+36.6%	47.00	67.50	46.90	5,74,32,472
May 2016	47.40	−10.4%	52.20	58.40	47.05	2,39,95,311
Apr 2016	52.90	+4.9%	50.65	56.80	49.30	2,53,13,042
Mar 2016	50.45	+29.0%	40.00	53.90	39.40	3,44,73,345
Feb 2016	39.10	−20.4%	49.15	49.75	34.10	1,64,58,480
Jan 2016	49.10	+14.3%	42.80	55.60	42.60	5,74,92,018
Dec 2015	42.95	+15.1%	37.60	43.75	33.95	3,45,74,678
Nov 2015	37.30	+28.4%	29.50	41.30	26.10	7,06,14,369
Oct 2015	29.05	+12.4%	26.00	39.80	25.20	1,36,36,021
Sep 2015	25.85	+10.7%	23.70	26.50	22.50	10,21,651
Aug 2015	23.35	−9.1%	26.00	27.20	20.15	23,50,249
Jul 2015	25.70	+63.2%	15.60	27.90	15.40	77,11,436
Jun 2015	15.75	−16.0%	18.20	19.25	14.55	19,76,601
May 2015	18.75	+0.5%	19.00	21.40	17.05	16,29,659
Apr 2015	18.65	+1.4%	18.70	21.00	17.55	25,79,767
Mar 2015	18.40	−15.4%	22.15	22.70	17.10	29,92,593
Feb 2015	21.75	−9.9%	24.35	24.75	21.30	24,29,656
Jan 2015	24.15	+5.0%	23.45	26.00	22.95	36,15,094
Dec 2014	23.00	−9.6%	24.80	28.25	21.75	37,32,035
Nov 2014	25.45	+10.2%	23.00	31.00	22.10	90,76,748
Oct 2014	23.10	+11.3%	20.55	25.95	20.55	12,86,452
Sep 2014	20.75	−12.1%	23.80	26.60	20.50	24,92,074
Aug 2014	23.60	−1.5%	23.70	25.80	22.10	17,54,868
Jul 2014	23.95	−18.0%	29.50	30.40	23.70	26,02,467
Jun 2014	29.20	+31.2%	22.85	35.75	22.25	2,51,84,847
May 2014	22.25	+28.6%	17.25	26.20	16.80	65,61,925
Apr 2014	17.30	−2.5%	17.75	21.00	17.10	35,03,244
Mar 2014	17.75	+18.3%	14.90	18.65	14.70	27,37,279
Feb 2014	15.00	+10.7%	13.50	15.70	13.35	14,72,077
Jan 2014	13.55	−2.9%	14.30	14.90	13.00	20,10,879
Dec 2013	13.95	−2.4%	14.55	16.45	13.20	37,43,233
Nov 2013	14.30	+2.5%	13.55	15.50	12.70	33,71,805
Oct 2013	13.95	+17.2%	12.15	16.40	11.85	24,88,351
Sep 2013	11.90	+6.3%	11.90	13.45	11.00	15,32,128
Aug 2013	11.20	−3.4%	11.90	13.35	10.35	13,77,865
Jul 2013	11.60	−17.4%	14.10	15.40	11.50	19,30,220
Jun 2013	14.05	−3.1%	14.25	14.90	13.00	13,38,126
May 2013	14.50	−0.3%	14.40	15.55	14.05	17,34,320
Apr 2013	14.55	−2.3%	15.25	19.10	14.40	57,38,462
Mar 2013	14.90	−7.2%	16.50	17.45	13.50	65,75,501
Feb 2013	16.05	−2.1%	16.55	18.25	15.55	63,05,147
Jan 2013	16.40	−11.6%	18.50	19.30	15.65	74,30,295
Dec 2012	18.55	−11.2%	21.00	21.80	17.75	73,63,001
Nov 2012	20.90	−2.1%	21.45	23.10	20.30	55,86,054
Oct 2012	21.35	−5.1%	22.70	24.70	19.65	1,11,15,074
Sep 2012	22.50	+18.7%	19.00	23.40	18.45	1,03,72,572
Aug 2012	18.95	−3.6%	19.70	23.50	18.00	1,23,37,244
Jul 2012	19.65	+18.7%	16.30	20.00	15.00	1,68,99,719
Jun 2012	16.55	+19.9%	13.95	17.20	13.10	66,00,102
May 2012	13.80	−6.4%	14.80	16.55	12.65	55,93,411
Apr 2012	14.75	−4.5%	15.70	16.70	14.30	66,15,708
Mar 2012	15.45	−17.2%	18.50	21.00	14.05	1,48,22,802
Feb 2012	18.65	−8.8%	20.45	21.50	18.00	1,32,87,780
Jan 2012	20.45	+60.4%	13.00	21.40	12.80	2,05,95,077
Dec 2011	12.75	−5.2%	13.80	16.50	12.60	1,72,79,203
Nov 2011	13.45	−41.3%	23.00	23.25	13.30	1,95,57,680
Oct 2011	22.90	+5.8%	21.60	24.20	19.85	86,01,116
Sep 2011	21.65	−1.1%	22.15	25.20	21.00	1,00,18,642
Aug 2011	21.90	−35.1%	34.10	34.75	20.30	89,27,245
Jul 2011	33.75	−14.7%	39.90	40.20	32.75	93,97,949
Jun 2011	39.55	+6.2%	37.50	42.25	36.10	70,10,321
May 2011	37.25	–	69.90	69.90	30.00	1,78,51,329

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 22 Jul 2026 reinvested, the change in Jul 2026 is −14.8%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	227.00	231.90	223.01	226.49	226.91	4,86,139	50.3%
26 Oct 2026	225.00	235.00	222.22	225.92	226.74	2,91,785	54.1%
23 Oct 2026	235.35	237.71	224.06	227.52	227.60	5,30,144	54.2%
22 Oct 2026	235.33	240.99	231.65	234.54	236.17	4,02,922	49.3%
21 Oct 2026	247.65	247.65	238.00	239.51	240.51	4,45,365	51.5%
19 Oct 2026	247.00	253.50	242.30	246.41	247.46	6,18,438	33.2%
16 Oct 2026	249.20	253.90	247.40	250.35	251.05	5,05,662	44.7%
15 Oct 2026	256.99	258.38	246.00	247.25	251.71	5,16,545	41.2%
14 Oct 2026	254.00	260.91	250.61	256.16	257.57	12,64,839	43.1%
13 Oct 2026	252.00	256.79	247.50	254.55	252.39	11,18,690	34.6%
12 Oct 2026	242.20	253.65	238.52	250.92	248.13	14,36,429	31.4%
9 Oct 2026	243.10	243.59	234.33	235.67	238.12	4,63,098	47.9%
8 Oct 2026	245.00	253.86	236.17	237.86	241.70	11,40,719	50.7%
7 Oct 2026	243.00	249.04	240.64	245.13	245.77	6,21,686	39.1%
6 Oct 2026	244.80	249.00	239.85	241.97	242.67	9,20,396	37.0%
5 Oct 2026	237.00	241.70	235.06	237.22	237.77	7,49,310	42.6%
1 Oct 2026	234.95	241.98	228.61	230.92	232.17	5,57,909	51.8%
30 Sep 2026	239.90	243.50	235.00	235.70	237.64	3,10,906	46.7%
29 Sep 2026	242.00	243.75	236.95	239.15	239.73	7,73,286	46.7%
28 Sep 2026	250.00	251.75	236.40	242.40	242.79	6,01,490	41.4%
25 Sep 2026	240.40	251.80	239.15	247.55	247.42	13,49,570	31.5%
24 Sep 2026	244.00	244.00	239.45	240.20	240.25	3,80,043	68.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Triveni Engineering & Industries bonus and split history

Ex-date	Event	Price factor	What happened
22 Jul 2026	Demerger	0.6150	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
3 May 2011	Demerger	–	Part of the business became a separate company, and the price change it caused could not be read, so earlier prices are not shown.
21 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.