Triveni Enterprises share price history

BSE: 538569Commercial Services & SuppliesSmall Cap

Triveni Enterprises Limited · Face value ₹1 · Listed Aug 2014

₹0.93₹0.00 (0.00%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹0.93.

27 Oct: open ₹0.93, high ₹0.93, low ₹0.93

52-week range of traded prices to 27 Oct 2026

₹0.82Low, 6 Aug 2026₹1.73High, 4 Nov 2025

Market cap: ₹5.32 Cr4,907th largest listed
P/E: 39.58
P/B: 0.49
Dividend yield: Nonein the last 12 months
ROE: 1.2%
ROCE: −2.7%
Debt to equity: 0.00
Volume, BSE: 3,619

Triveni Enterprises share price by year, month and day

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

Triveni Enterprises' share price is on record from 1 Aug 2014, when it closed at ₹76.65, to 27 Oct 2026. Its highest close was ₹99.90 on 13 Nov 2019 and its lowest ₹0.82 on 22 Oct 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.93	−30.1%	1.40	0.82	1.33	1.64	0.82	32,16,704
2025	1.33	−49.4%	2.67	1.28	2.70	2.75	1.20	1,63,26,994
2024	2.63	−44.0%	4.47	1.28	4.50	4.50	1.28	2,21,42,423
2023	4.70	+95.8%	4.70	1.96	2.40	4.70	1.86	5,55,39,096
2022	2.40	−75.4%	13.19	2.40	10.24	14.35	2.32	6,02,91,903
2021	9.76	−67.5%	28.75	6.86	28.75	28.75	6.55	18,18,577
2020	30.00	−70.0%	94.95	30.00	94.95	94.95	30.00	4,112
2019	99.90	+18.9%	99.90	73.00	84.20	99.90	73.00	1,86,026
2018	84.05	0.0%	84.05	84.05	84.05	84.05	84.05	55
2017	84.05	+4.4%	84.05	84.05	84.50	84.50	84.00	7
2014	80.48	–	80.48	76.65	73.00	80.48	73.00	175

₹ 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. 2019 is from its first session, 18 Jan 2019. 2018 is from its first session, 9 May 2018. 2017 is from its first session, 1 Aug 2017. 2014 is from its first session, 1 Aug 2014. The change in 2017 is on the close at the end of 2014, the last year before it with a trade. The close is the year's last trade for 2019 (11 Dec 2019), 2018 (10 May 2018), 2017 (1 Aug 2017) and 2014 (7 Aug 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.93	−2.1%	0.95	1.00	0.82	99,056
Sep 2026	0.95	+1.1%	0.94	1.03	0.90	3,87,935
Aug 2026	0.94	−8.7%	1.03	1.14	0.82	3,08,972
Jul 2026	1.03	−6.4%	1.01	1.09	0.97	4,81,129
Jun 2026	1.10	+4.8%	1.05	1.14	1.00	2,46,086
May 2026	1.05	−4.5%	1.09	1.18	1.01	2,70,938
Apr 2026	1.10	+7.8%	1.03	1.17	1.00	4,21,419
Mar 2026	1.02	−12.1%	1.16	1.26	1.00	2,11,564
Feb 2026	1.16	+1.8%	1.16	1.36	1.00	4,01,902
Jan 2026	1.14	−14.3%	1.33	1.64	1.01	3,87,703
Dec 2025	1.33	−8.9%	1.43	1.49	1.20	4,62,015
Nov 2025	1.46	−2.0%	1.49	1.73	1.23	2,99,609
Oct 2025	1.49	+0.7%	1.63	1.73	1.36	6,85,681
Sep 2025	1.48	−8.1%	1.66	1.69	1.26	23,92,228
Aug 2025	1.61	−3.6%	1.70	1.72	1.56	8,27,702
Jul 2025	1.67	−4.6%	1.77	1.77	1.57	11,34,759
Jun 2025	1.75	−11.6%	1.93	2.04	1.58	40,40,454
May 2025	1.98	−9.2%	2.23	2.25	1.83	16,89,456
Apr 2025	2.18	+5.3%	2.25	2.45	1.82	7,78,172
Mar 2025	2.07	−5.9%	2.29	2.66	1.88	14,07,999
Feb 2025	2.20	−7.6%	2.41	2.54	1.96	10,48,021
Jan 2025	2.38	−9.5%	2.70	2.75	2.02	15,60,898
Dec 2024	2.63	−6.1%	2.90	3.00	2.21	30,24,835
Nov 2024	2.80	+18.1%	2.45	3.06	2.31	18,84,817
Oct 2024	2.37	−2.1%	2.50	2.73	2.00	25,39,814
Sep 2024	2.42	−11.4%	2.73	2.75	2.17	24,49,504
Aug 2024	2.73	+7.9%	2.58	2.73	2.21	25,30,127
Jul 2024	2.53	+12.4%	2.36	3.12	2.36	21,55,103
Jun 2024	2.25	−7.0%	2.42	2.46	2.05	10,41,938
May 2024	2.42	+15.8%	2.09	2.71	1.95	22,73,028
Apr 2024	2.09	+18.8%	1.73	2.09	1.73	11,21,292
Mar 2024	1.76	+1.1%	1.67	1.85	1.28	20,00,829
Feb 2024	1.74	−52.3%	3.47	3.47	1.74	9,19,660
Jan 2024	3.65	−22.3%	4.50	4.50	3.65	2,01,476
Dec 2023	4.70	+121.7%	2.16	4.70	1.86	1,70,39,313
Nov 2023	2.12	+2.4%	2.11	2.25	2.03	35,04,064
Oct 2023	2.07	−18.5%	2.58	2.58	1.97	58,44,024
Sep 2023	2.54	−9.6%	2.80	3.08	2.49	39,00,097
Aug 2023	2.81	+10.6%	2.70	2.94	2.43	16,99,154
Jul 2023	2.54	−4.9%	2.70	2.89	2.26	18,36,991
Jun 2023	2.67	−6.3%	2.91	3.10	2.37	34,35,069
May 2023	2.85	+17.8%	2.50	3.68	2.44	94,00,902
Apr 2023	2.42	+7.1%	2.25	2.58	2.20	21,14,512
Mar 2023	2.26	+13.0%	2.01	2.54	1.90	28,20,390
Feb 2023	2.00	−13.8%	2.38	2.40	1.92	16,99,792
Jan 2023	2.32	−3.3%	2.40	2.65	2.30	22,44,788
Dec 2022	2.40	−14.3%	2.79	2.84	2.32	28,06,637
Nov 2022	2.80	−11.1%	3.30	3.46	2.62	41,79,081
Oct 2022	3.15	+21.6%	2.67	3.15	2.40	24,29,693
Sep 2022	2.59	−6.5%	2.82	2.90	2.55	49,16,804
Aug 2022	2.77	−7.7%	3.10	3.10	2.46	75,42,817
Jul 2022	3.00	−17.6%	3.75	3.94	2.65	56,20,161
Jun 2022	3.64	−50.7%	6.65	7.32	3.30	64,75,390
May 2022	7.38	−27.6%	10.00	14.35	7.38	1,64,96,173
Apr 2022	10.19	+37.3%	7.40	11.39	7.10	76,74,551
Mar 2022	7.42	−8.4%	7.56	8.70	6.40	7,37,563
Feb 2022	8.10	−10.0%	9.42	9.74	7.00	8,61,166
Jan 2022	9.00	−7.8%	10.24	11.28	8.60	5,51,867
Dec 2021	9.76	+22.3%	7.59	9.76	6.55	2,63,472
Nov 2021	7.98	−21.4%	10.70	10.85	7.98	2,87,645
Oct 2021	10.15	−6.4%	11.20	13.70	9.10	5,57,525
Sep 2021	10.84	−11.1%	12.25	14.02	10.32	2,34,785
Aug 2021	12.20	−7.9%	12.65	14.89	11.48	2,74,453
Jul 2021	13.25	−12.8%	15.95	16.60	12.65	46,242
Jun 2021	15.20	+5.2%	13.75	15.20	11.56	1,01,849
May 2021	14.45	−19.7%	17.90	17.90	14.45	15,846
Apr 2021	18.00	+13.6%	16.50	18.05	16.50	2,653
Mar 2021	15.85	−8.6%	16.50	16.50	15.10	24,371
Feb 2021	17.35	−16.4%	20.05	20.05	17.20	7,574
Jan 2021	20.75	−30.8%	28.75	28.75	20.75	2,162
Dec 2020	30.00	−43.1%	55.35	55.35	30.00	1,734
Nov 2020	52.75	+6.1%	52.00	52.85	49.55	1,112
Oct 2020	49.70	0.0%	49.70	49.70	49.70	1
Sep 2020	49.70	−20.7%	59.60	61.90	49.70	313
Aug 2020	62.70	−27.9%	83.00	83.00	62.70	243
Mar 2020	87.00	+4.4%	87.00	87.00	87.00	700
Jan 2020	83.30	−16.6%	94.95	94.95	83.30	9
Dec 2019	99.90	0.0%	99.90	99.90	99.90	25
Nov 2019	99.90	+3.0%	99.90	99.90	99.90	1,750
Sep 2019	97.00	+7.9%	94.00	97.00	82.35	4,969
Aug 2019	89.90	−6.1%	95.00	98.00	89.00	8,000
Jul 2019	95.75	+19.7%	84.00	99.00	84.00	22,817
Jun 2019	80.00	+4.6%	75.05	81.00	74.00	90,008
May 2019	76.45	−14.1%	93.50	93.50	73.00	50,180
Feb 2019	89.05	+4.4%	89.55	89.55	89.05	50
Jan 2019	85.30	+1.5%	84.20	85.30	84.15	8,227
May 2018	84.05	0.0%	84.05	84.05	84.05	55
Aug 2017	84.05	+4.4%	84.50	84.50	84.00	7
Aug 2014	80.48	–	73.00	80.48	73.00	175

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	0.93	0.93	0.93	0.93	0.93	3,619
26 Oct 2026	0.95	0.95	0.93	0.93	0.93	777
23 Oct 2026	0.82	0.95	0.82	0.94	0.84	22,658
22 Oct 2026	0.92	0.92	0.82	0.82	0.91	929
21 Oct 2026	0.94	0.94	0.92	0.92	0.93	1,202
19 Oct 2026	0.94	0.94	0.93	0.94	0.94	3,146
16 Oct 2026	0.90	0.94	0.90	0.93	0.93	2,885
15 Oct 2026	0.95	0.95	0.94	0.94	0.95	11,840
14 Oct 2026	0.97	0.98	0.95	0.95	0.97	11,999
13 Oct 2026	0.98	0.98	0.98	0.98	0.98	3,251
12 Oct 2026	0.99	0.99	0.97	0.99	0.98	5,817
9 Oct 2026	1.00	1.00	0.99	0.99	1.00	10,420
8 Oct 2026	0.95	0.95	0.94	0.94	0.94	1,901
7 Oct 2026	0.90	0.95	0.90	0.95	0.90	8,066
6 Oct 2026	0.95	0.95	0.90	0.90	0.91	3,706
5 Oct 2026	0.95	0.95	0.90	0.95	0.94	1,331
1 Oct 2026	0.95	0.95	0.82	0.95	0.93	5,509
30 Sep 2026	0.96	0.96	0.95	0.95	0.95	3,016
29 Sep 2026	0.96	0.96	0.96	0.96	0.96	3,784
28 Sep 2026	0.95	0.95	0.95	0.95	0.95	4,485
25 Sep 2026	0.95	0.95	0.95	0.95	0.95	3,121
24 Sep 2026	0.95	0.95	0.95	0.95	0.95	6,596

Prices in ₹ per share as traded, not adjusted.