Triveni Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.77	13.77	13.03	13.44	13.44	0.15%	9,494
Aug 28, 2025	13.50	14.07	13.21	13.42	13.42	-2.19%	8,409
Aug 26, 2025	14.27	14.31	13.52	13.72	13.72	-4.12%	10,471
Aug 25, 2025	14.16	14.74	14.02	14.31	14.31	-0.28%	10,444
Aug 22, 2025	14.15	14.79	14.15	14.35	14.35	-1.10%	14,900
Aug 21, 2025	14.79	14.89	14.04	14.51	14.51	0.42%	10,162
Aug 20, 2025	14.00	14.66	14.00	14.45	14.45	1.12%	6,343
Aug 19, 2025	14.90	14.90	13.55	14.29	14.29	-0.56%	8,762
Aug 18, 2025	14.00	14.89	14.00	14.37	14.37	2.64%	23,451
Aug 14, 2025	13.55	14.00	13.28	14.00	14.00	3.70%	9,060
Aug 13, 2025	13.46	13.90	13.10	13.50	13.50	1.12%	15,617
Aug 12, 2025	13.07	13.50	13.00	13.35	13.35	0.91%	23,160
Aug 11, 2025	13.64	13.64	13.02	13.23	13.23	-1.34%	2,207
Aug 8, 2025	13.49	13.50	13.03	13.41	13.41	-0.37%	6,838
Aug 7, 2025	13.01	13.50	13.01	13.46	13.46	-0.30%	3,999
Aug 6, 2025	13.50	13.50	13.11	13.50	13.50	0.97%	4,720
Aug 5, 2025	13.35	13.41	13.00	13.37	13.37	0.38%	9,481
Aug 4, 2025	13.01	13.43	13.01	13.32	13.32	2.38%	6,813
Aug 1, 2025	13.12	13.64	13.00	13.01	13.01	-4.48%	9,773
Jul 31, 2025	13.39	13.75	13.02	13.62	13.62	-0.29%	8,427
Jul 30, 2025	13.65	13.70	13.24	13.66	13.66	1.71%	7,518
Jul 29, 2025	13.09	13.45	13.05	13.43	13.43	2.60%	5,992
Jul 28, 2025	13.33	13.60	13.00	13.09	13.09	-4.03%	8,796
Jul 25, 2025	13.60	13.65	13.27	13.64	13.64	0.22%	4,413
Jul 24, 2025	13.51	13.98	13.51	13.61	13.61	-0.87%	3,492
Jul 23, 2025	13.56	14.00	13.56	13.73	13.73	-0.79%	2,116
Jul 22, 2025	13.90	13.90	13.50	13.84	13.84	-0.43%	2,168
Jul 21, 2025	13.99	13.99	13.33	13.90	13.90	0.87%	11,189
Jul 18, 2025	13.35	13.90	13.35	13.78	13.78	2.45%	7,442
Jul 17, 2025	13.67	13.98	13.25	13.45	13.45	-0.81%	6,262
Jul 16, 2025	13.70	13.90	13.37	13.56	13.56	-1.09%	13,581
Jul 15, 2025	13.95	14.00	13.25	13.71	13.71	-2.07%	4,712
Jul 14, 2025	14.20	14.35	13.80	14.00	14.00	0.14%	14,794
Jul 11, 2025	14.12	14.12	13.76	13.98	13.98	-0.99%	1,613
Jul 10, 2025	14.35	14.35	14.01	14.12	14.12	-1.26%	2,112
Jul 9, 2025	14.27	14.37	13.84	14.30	14.30	0.49%	6,011
Jul 8, 2025	14.25	14.40	13.70	14.23	14.23	1.43%	4,603
Jul 7, 2025	13.80	14.37	13.70	14.03	14.03	-0.64%	16,862
Jul 4, 2025	14.30	14.30	13.65	14.12	14.12	0.57%	3,485
Jul 3, 2025	14.12	14.29	13.36	14.04	14.04	0.79%	26,623
Jul 2, 2025	13.59	14.00	13.14	13.93	13.93	5.21%	11,647
Jul 1, 2025	14.19	14.19	13.10	13.24	13.24	-3.64%	12,950
Jun 30, 2025	14.18	14.25	13.51	13.74	13.74	-1.15%	3,213
Jun 27, 2025	13.50	14.37	13.50	13.90	13.90	-0.29%	3,124
Jun 26, 2025	13.85	14.00	13.60	13.94	13.94	0.36%	7,624
Jun 25, 2025	14.19	14.19	13.52	13.89	13.89	-0.14%	6,632
Jun 24, 2025	13.50	14.00	13.50	13.91	13.91	2.43%	12,181
Jun 23, 2025	13.86	13.86	13.51	13.58	13.58	-2.51%	2,723
Jun 20, 2025	13.70	13.99	13.01	13.93	13.93	0.87%	7,278
Jun 19, 2025	14.20	14.26	13.55	13.81	13.81	-1.57%	5,581