TRIVENI.NS (TRIVENI.NS) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	247.00	253.50	242.30	246.41	-1.57%	618,438
2026-10-16	249.20	253.90	247.40	250.35	+1.25%	505,662
2026-10-15	256.99	258.38	246.00	247.25	-3.48%	516,545
2026-10-14	254.00	260.91	250.61	256.16	+0.63%	1,264,839
2026-10-13	252.00	256.79	247.50	254.55	+1.45%	1,118,690
2026-10-12	242.20	253.65	238.52	250.92	+6.47%	1,436,429
2026-10-09	243.10	243.59	234.33	235.67	-0.92%	463,098
2026-10-08	245.00	253.86	236.17	237.86	-2.97%	1,140,719
2026-10-07	243.00	249.04	240.64	245.13	+1.31%	621,686
2026-10-06	244.80	249.00	239.85	241.97	+2.00%	920,396
2026-10-05	237.00	241.70	235.06	237.22	+2.73%	749,310
2026-10-01	234.95	241.98	228.61	230.92	-2.03%	557,909
2026-09-30	239.90	243.50	235.00	235.70	-1.44%	310,906
2026-09-29	242.00	243.75	236.95	239.15	-1.34%	773,286
2026-09-28	250.00	251.75	236.40	242.40	-2.08%	601,490
2026-09-25	240.40	251.80	239.15	247.55	+3.06%	1,349,570
2026-09-24	244.00	244.00	239.45	240.20	-0.89%	380,043
2026-09-23	239.50	246.90	238.80	242.35	+1.17%	289,387
2026-09-22	239.95	244.05	238.55	239.55	+0.34%	311,291
2026-09-21	239.00	241.20	234.45	238.75	-0.02%	471,883
2026-09-18	234.90	241.00	234.90	238.80	+2.73%	661,400
2026-09-17	239.45	241.00	228.70	232.45	-2.92%	1,189,405
2026-09-16	248.60	248.90	235.70	239.45	-2.84%	1,811,638
2026-09-15	257.00	257.80	243.70	246.45	-3.50%	661,461
2026-09-11	263.95	264.00	254.00	255.40	-3.24%	744,952
2026-09-10	268.50	273.00	263.00	263.95	-1.80%	411,213
2026-09-09	270.20	274.70	265.00	268.80	-1.45%	445,094
2026-09-08	277.10	278.20	269.85	272.75	-1.21%	341,771
2026-09-07	277.05	283.95	273.15	276.10	+0.16%	626,456
2026-09-04	281.90	281.90	274.50	275.65	-1.73%	472,150
2026-09-03	284.80	287.00	278.65	280.50	-0.74%	655,024
2026-09-02	279.85	285.70	277.25	282.60	+1.67%	1,255,483
2026-09-01	295.00	295.35	275.90	277.95	-5.98%	713,346
2026-08-31	282.45	297.99	282.00	295.64	+4.16%	1,896,432
2026-08-28	285.30	287.93	279.42	283.82	+0.57%	792,373
2026-08-27	286.00	289.90	281.28	282.21	-1.24%	752,847
2026-08-26	290.35	294.12	282.10	285.76	-2.43%	954,261
2026-08-25	297.00	299.33	285.50	292.88	-1.45%	940,142
2026-08-24	298.20	305.69	293.15	297.18	+0.64%	1,993,304
2026-08-21	300.00	306.70	286.33	295.28	-1.59%	2,542,301
2026-08-20	294.12	314.90	288.61	300.05	+3.74%	5,176,199
2026-08-19	280.12	291.68	278.11	289.23	+4.60%	1,890,903
2026-08-18	280.00	284.39	273.75	276.52	-1.12%	1,009,099
2026-08-17	268.93	287.20	268.37	279.64	+4.96%	2,440,871
2026-08-14	252.00	271.00	252.00	266.42	+6.64%	2,421,033
2026-08-13	244.20	255.20	239.92	249.84	+3.14%	1,356,797
2026-08-12	239.00	244.00	238.40	242.24	+1.61%	623,829
2026-08-11	245.40	247.00	238.01	238.40	-1.91%	620,120
2026-08-10	235.55	249.06	233.00	243.03	+4.21%	1,654,716
2026-08-07	231.50	237.99	228.07	233.22	+1.17%	496,516
2026-08-06	236.99	240.50	229.50	230.53	-2.03%	1,036,500
2026-08-05	255.00	255.00	233.59	235.30	-3.53%	1,469,564
2026-08-04	235.00	243.91	235.00	243.91	+5.00%	655,106
2026-08-03	226.00	232.57	226.00	232.30	+4.88%	623,781
2026-07-31	227.45	228.80	220.05	221.50	-2.16%	379,844
2026-07-30	236.80	236.80	225.05	226.40	-3.19%	282,226
2026-07-29	229.00	239.00	229.00	233.85	+2.23%	319,836
2026-07-28	235.90	237.00	228.05	228.75	-4.69%	732,831
2026-07-27	237.30	247.50	236.30	240.00	-3.50%	1,325,944
2026-07-24	248.70	248.70	248.70	248.70	-4.99%	50,630
2026-07-23	261.75	261.75	261.75	261.75	-4.99%	41,267
2026-07-22	289.95	289.95	275.50	275.50	-41.57%	192,876
2026-07-21	469.65	473.80	452.00	471.50	+0.24%	1,038,674
2026-07-20	472.20	481.00	468.35	470.35	-0.38%	643,789
2026-07-17	475.00	476.25	462.15	472.15	+0.16%	453,963
2026-07-16	464.95	472.45	460.40	471.40	+2.19%	364,195
2026-07-15	474.20	478.40	458.25	461.30	-2.32%	377,213
2026-07-14	477.90	490.10	471.50	472.25	-1.03%	864,740
2026-07-13	463.00	485.60	458.70	477.15	+3.19%	1,917,837
2026-07-10	458.00	464.00	457.00	462.40	+1.62%	353,033
2026-07-09	453.35	462.65	449.80	455.05	+1.32%	194,017
2026-07-08	460.00	466.50	446.70	449.10	-2.18%	562,394
2026-07-07	463.40	464.25	452.30	459.10	-0.93%	386,085
2026-07-06	458.00	471.55	456.25	463.40	+1.04%	669,339
2026-07-03	468.30	474.55	453.30	458.65	-2.06%	874,572
2026-07-02	451.75	472.00	443.15	468.30	+3.66%	1,491,782
2026-07-01	422.55	462.75	422.45	451.75	+6.91%	3,962,391
2026-06-30	409.65	424.95	409.65	422.55	+2.49%	459,724
2026-06-29	409.80	416.00	407.65	412.30	+0.61%	223,534
2026-06-25	418.95	418.95	408.00	409.80	-2.18%	124,177
2026-06-24	418.10	423.70	411.75	418.95	+0.04%	381,107
2026-06-23	421.00	425.50	413.40	418.80	-0.23%	271,788
2026-06-22	402.25	422.00	402.25	419.75	+4.01%	454,553
2026-06-19	408.45	415.55	400.30	403.55	-0.49%	494,475
2026-06-18	405.50	416.85	400.50	405.55	+0.01%	452,814
2026-06-17	403.25	408.15	398.55	405.50	+1.69%	449,216
2026-06-16	402.00	403.00	392.60	398.75	+0.10%	237,323
2026-06-15	390.10	406.40	387.90	398.35	+3.21%	768,098
2026-06-12	384.20	387.05	380.30	385.95	+0.88%	340,165
2026-06-11	375.60	388.50	371.85	382.60	+2.51%	810,437
2026-06-10	374.00	377.70	368.10	373.25	-0.70%	360,045
2026-06-09	370.00	384.00	363.30	375.90	+2.89%	651,325
2026-06-08	366.00	381.95	362.10	365.35	-0.50%	614,751
2026-06-05	375.55	380.05	361.80	367.20	-1.32%	884,626
2026-06-04	360.00	375.00	359.15	372.10	+2.73%	344,107
2026-06-03	364.55	378.90	358.10	362.20	-1.21%	309,045
2026-06-02	365.00	368.75	357.05	366.65	+0.26%	311,619
2026-06-01	376.50	380.70	363.10	365.70	-2.87%	572,295
2026-05-29	383.45	385.00	373.30	376.50	-1.32%	325,401
2026-05-27	374.00	383.00	374.00	381.55	+1.07%	186,805
2026-05-26	377.15	386.35	374.20	377.50	+0.04%	331,823
2026-05-25	380.40	380.90	371.10	377.35	+0.19%	352,236
2026-05-22	382.00	383.95	373.70	376.65	-1.45%	230,136
2026-05-21	370.80	388.00	370.80	382.20	+3.24%	446,060
2026-05-20	370.10	389.70	369.00	370.20	-1.02%	477,744
2026-05-19	367.90	377.65	367.05	374.00	+1.41%	396,938
2026-05-18	370.00	373.50	362.85	368.80	-1.43%	260,686
2026-05-15	383.50	384.55	372.55	374.15	-2.20%	196,827
2026-05-14	380.00	387.00	371.65	382.55	-1.46%	444,984
2026-05-13	379.90	394.90	379.90	388.20	+2.18%	309,914
2026-05-12	390.20	395.15	378.95	379.90	-3.06%	235,812
2026-05-11	405.00	405.05	389.35	391.90	-2.61%	365,763
2026-05-08	406.00	411.00	396.40	402.40	-0.25%	449,605
2026-05-07	407.00	412.00	402.55	403.40	-0.88%	228,009
2026-05-06	416.65	416.90	403.70	407.00	-1.58%	316,257
2026-05-05	421.50	423.30	412.00	413.55	-1.41%	281,704
2026-05-04	416.00	421.00	413.15	419.45	+1.75%	251,511
2026-04-30	415.00	422.60	409.40	412.25	+0.08%	733,338
2026-04-29	409.00	424.65	409.00	411.90	+1.58%	367,410
2026-04-28	415.90	415.95	403.20	405.50	-2.55%	208,599
2026-04-27	420.90	424.45	414.10	416.10	-0.35%	290,936
2026-04-24	423.00	429.30	413.00	417.55	-0.56%	451,352
2026-04-23	414.40	435.00	411.50	419.90	+2.07%	2,011,091
2026-04-22	400.00	415.05	398.50	411.40	+4.13%	1,380,626
2026-04-21	395.00	400.00	392.00	395.10	+0.50%	273,646
2026-04-20	394.80	406.35	386.30	393.15	+0.05%	565,112
2026-04-17	390.00	399.95	388.00	392.95	+1.04%	320,962
2026-04-16	393.00	396.15	382.35	388.90	-0.09%	320,026
2026-04-15	387.00	394.90	384.15	389.25	+1.34%	537,825
2026-04-13	381.10	388.60	376.10	384.10	+0.29%	205,238
2026-04-10	384.00	390.50	381.05	383.00	+0.07%	188,875
2026-04-09	386.80	390.75	381.80	382.75	-1.29%	170,252
2026-04-08	400.50	400.50	385.10	387.75	-0.40%	383,613
2026-04-07	393.90	401.85	388.20	389.30	-0.79%	368,119
2026-04-06	392.15	394.00	376.00	392.40	+1.12%	501,221
2026-04-02	389.50	394.00	377.05	388.05	-1.18%	457,561
2026-04-01	388.70	400.40	383.50	392.70	+3.51%	578,440
2026-03-30	387.95	396.80	376.00	379.40	-2.84%	1,015,611
2026-03-27	400.00	406.80	387.00	390.50	-4.15%	4,509,408
2026-03-25	373.10	419.60	372.05	407.40	+10.02%	15,847,413
2026-03-24	355.00	371.90	343.60	370.30	+6.50%	486,694
2026-03-23	352.50	353.75	337.10	347.70	-3.36%	473,342
2026-03-20	348.80	362.80	345.35	359.80	+4.97%	677,475
2026-03-19	333.00	345.00	330.75	342.75	+2.18%	574,852
2026-03-18	339.60	360.05	333.15	335.45	-0.25%	704,554
2026-03-17	345.00	345.10	335.00	336.30	-2.02%	238,787
2026-03-16	347.20	349.20	339.10	343.25	-1.56%	243,520
2026-03-13	359.90	362.20	346.35	348.70	-3.13%	281,648
2026-03-12	366.00	366.30	357.75	359.95	-2.03%	171,953
2026-03-11	372.80	381.00	365.20	367.40	-1.40%	231,095
2026-03-10	387.75	387.75	365.05	372.60	-0.55%	329,449
2026-03-09	385.10	391.25	371.25	374.65	-4.07%	537,561
2026-03-06	398.00	399.95	388.00	390.55	-1.85%	159,162
2026-03-05	400.00	409.75	395.65	397.90	-0.25%	547,436
2026-03-04	391.00	418.00	387.00	398.90	+0.89%	2,621,614
2026-03-02	380.00	397.80	380.00	395.40	+0.13%	330,339
2026-02-27	399.90	401.15	390.25	394.90	-0.16%	365,646
2026-02-26	387.10	398.95	383.45	395.55	+2.71%	314,622
2026-02-25	378.15	388.00	378.00	385.10	+1.34%	144,255
2026-02-24	381.00	381.80	375.30	380.00	-0.47%	56,059
2026-02-23	385.80	387.70	379.15	381.80	-0.74%	66,248
2026-02-20	380.10	385.85	371.20	384.65	+1.13%	321,085
2026-02-19	385.90	387.95	378.00	380.35	-1.53%	72,866
2026-02-18	396.65	397.40	385.00	386.25	-2.62%	126,732
2026-02-17	396.00	400.45	393.00	396.65	+0.63%	204,461
2026-02-16	384.00	401.20	384.00	394.15	+2.32%	552,204
2026-02-13	384.10	390.20	380.30	385.20	-0.30%	215,319
2026-02-12	391.00	392.85	384.65	386.35	-1.57%	100,383
2026-02-11	396.90	398.90	387.00	392.50	-0.32%	333,824
2026-02-10	381.40	396.00	380.80	393.75	+3.22%	361,747
2026-02-09	373.85	384.75	372.50	381.45	+2.40%	279,211
2026-02-06	372.90	374.85	371.00	372.50	-0.37%	78,916
2026-02-05	377.50	379.00	370.10	373.90	-0.80%	143,030
2026-02-04	376.25	377.70	370.00	376.90	+0.17%	164,537
2026-02-03	374.80	385.55	372.15	376.25	+3.37%	468,663
2026-02-02	355.15	370.00	350.05	364.00	-3.04%	170,267
2026-01-30	348.90	379.80	346.50	375.40	+6.92%	711,693
2026-01-29	358.55	358.55	347.00	351.10	-2.08%	127,541
2026-01-28	347.90	360.65	346.30	358.55	+3.06%	214,379
2026-01-27	332.45	350.65	331.00	347.90	+5.14%	462,741
2026-01-23	337.00	338.20	328.25	330.90	-1.93%	157,133
2026-01-22	330.00	341.90	330.00	337.40	+2.85%	231,324
2026-01-21	331.55	331.55	317.55	328.05	-0.88%	339,453
2026-01-20	332.95	336.20	327.30	330.95	-0.63%	254,028
2026-01-19	333.90	336.95	330.00	333.05	-0.18%	340,714
2026-01-16	341.00	341.90	332.05	333.65	-1.84%	157,305
2026-01-15	339.90	339.90	339.90	339.90	+0.00%	0
2026-01-14	342.95	344.80	339.00	339.90	-0.89%	89,236
2026-01-13	345.15	349.45	341.30	342.95	-1.21%	154,978
2026-01-12	357.95	361.50	343.85	347.15	-3.02%	201,505
2026-01-09	368.90	370.05	353.00	357.95	-2.04%	258,319
2026-01-08	372.75	374.15	364.00	365.40	-1.84%	155,592
2026-01-07	375.00	376.10	367.30	372.25	-0.49%	131,023
2026-01-06	380.10	384.70	373.00	374.10	-1.57%	154,842
2026-01-05	381.20	383.55	377.55	380.05	-0.30%	225,015
2026-01-02	381.80	384.95	378.50	381.20	-0.17%	308,356
2026-01-01	392.40	396.65	380.10	381.85	-2.16%	312,424
2025-12-31	385.15	392.80	381.00	390.30	+2.21%	168,870
2025-12-30	388.00	388.00	379.50	381.85	-1.34%	348,004
2025-12-29	404.40	406.00	385.80	387.05	-3.26%	308,810
2025-12-26	402.90	402.90	396.65	400.10	-0.02%	213,052
2025-12-24	399.75	403.00	397.50	400.20	+0.43%	345,840
2025-12-23	392.00	399.50	387.45	398.50	+2.30%	758,576
2025-12-22	378.00	391.00	374.05	389.55	+3.88%	974,000
2025-12-19	374.40	378.50	369.85	375.00	+0.94%	541,382
2025-12-18	374.00	376.75	364.00	371.50	-1.22%	296,415
2025-12-17	372.10	378.95	369.65	376.10	+0.76%	547,273
2025-12-16	355.10	376.85	355.10	373.25	+4.85%	1,995,577
2025-12-15	355.95	362.95	351.70	356.00	-0.52%	291,348
2025-12-12	352.00	359.50	351.00	357.85	+1.89%	350,093
2025-12-11	349.65	354.20	346.00	351.20	+1.02%	256,026
2025-12-10	357.00	360.00	345.40	347.65	-4.77%	1,023,553
2025-12-09	337.00	372.00	335.65	365.05	+8.00%	6,123,636
2025-12-08	348.00	348.25	335.80	338.00	-3.57%	214,959
2025-12-05	353.55	356.90	348.10	350.50	-0.95%	244,645
2025-12-04	357.00	358.70	352.55	353.85	-0.84%	296,976
2025-12-03	347.20	358.00	347.20	356.85	+1.86%	264,301
2025-12-02	350.00	352.35	348.35	350.35	-0.07%	91,899
2025-12-01	355.85	357.15	349.00	350.60	-1.48%	89,843
2025-11-28	360.70	360.70	354.95	355.85	-2.01%	65,327
2025-11-27	356.60	365.85	353.50	363.15	+1.87%	166,617
2025-11-26	356.55	359.00	353.75	356.50	+0.37%	143,939
2025-11-25	353.50	358.00	348.00	355.20	+0.31%	122,004
2025-11-24	361.95	362.05	351.00	354.10	-2.09%	108,958
2025-11-21	358.00	362.50	357.30	361.65	+0.11%	111,644
2025-11-20	364.15	365.15	360.75	361.25	-0.88%	107,767
2025-11-19	365.25	365.95	363.35	364.45	+0.21%	78,358
2025-11-18	366.20	366.20	360.05	363.70	-0.30%	145,027
2025-11-17	365.75	366.50	363.55	364.80	-0.08%	86,351
2025-11-14	364.35	367.50	363.25	365.10	+0.21%	140,984
2025-11-13	371.00	371.00	362.80	364.35	-1.79%	134,942
2025-11-12	363.95	373.70	363.50	371.00	+2.30%	404,942
2025-11-11	366.00	367.00	359.60	362.65	-0.58%	333,115
2025-11-10	365.00	370.00	362.40	364.75	+1.18%	348,455
2025-11-07	370.00	379.00	358.05	360.50	+0.91%	2,198,767
2025-11-06	358.35	359.15	350.00	357.25	-0.31%	286,228
2025-11-04	361.75	362.50	355.55	358.35	+0.04%	285,361
2025-11-03	356.95	361.00	355.00	358.20	+0.32%	146,954
2025-10-31	359.40	361.00	356.55	357.05	+0.00%	66,361
2025-10-30	357.75	360.20	356.20	357.05	-0.39%	98,006
2025-10-29	351.85	362.00	349.85	358.45	+1.88%	293,161
2025-10-28	358.00	360.05	350.50	351.85	-1.70%	623,877
2025-10-27	358.05	359.60	355.80	357.95	+0.48%	110,097
2025-10-24	355.90	360.55	355.55	356.25	+0.00%	86,108
2025-10-23	355.90	364.60	355.40	356.25	+0.11%	153,368
2025-10-21	356.50	360.00	355.00	355.85	-0.18%	37,966
2025-10-20	355.00	358.70	352.35	356.50	+0.38%	153,860
2025-10-17	351.30	357.95	351.10	355.15	+0.74%	155,276
2025-10-16	346.95	356.40	346.05	352.55	+1.37%	135,899
2025-10-15	348.90	354.00	345.10	347.80	-0.16%	220,392

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+15.26%). 가장 약한 달: 7월 (-29.87%). 일별 데이터 2년치(2025–2026) 기준.

1월-9.44%
2월+0.61%
3월+1.46%
4월+6.47%
5월-2.17%
6월+1.81%
7월-29.87%
8월+15.26%
9월-9.92%
10월+5.25%
11월-0.66%
12월+11.32%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

TRIVENI.NS (TRIVENI.NS)의 최근 종가는 얼마입니까?

2026-10-19 기준 246.41. Closelook 데이터 레이크의 일별 가격 기록 기준.

TRIVENI.NS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 490.10, 최저 220.05 (2026-10-19 기준).

TRIVENI.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TRIVENI.NS의 가장 강한 달은 8월(평균 +15.26%), 가장 약한 달은 7월(평균 -29.87%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.