Triveni Glass Limited (BOM:502281)
India · Delayed Price · Currency is INR 5.49
-1.04 (-15.93%)
At close: Mar 30, 2026
Triveni Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.52 | 6.52 | 5.42 | 5.49 | 5.49 | -15.93% | 22,718 |
| Mar 27, 2026 | 6.81 | 7.50 | 6.50 | 6.53 | 6.53 | -4.81% | 25,878 |
| Mar 25, 2026 | 6.85 | 7.30 | 6.75 | 6.86 | 6.86 | -1.86% | 19,725 |
| Mar 24, 2026 | 7.40 | 7.40 | 6.53 | 6.99 | 6.99 | 0.29% | 16,344 |
| Mar 23, 2026 | 7.13 | 7.20 | 6.50 | 6.97 | 6.97 | -1.13% | 3,705 |
| Mar 20, 2026 | 6.48 | 7.25 | 6.24 | 7.05 | 7.05 | 16.34% | 30,531 |
| Mar 19, 2026 | 6.37 | 6.55 | 6.01 | 6.06 | 6.06 | -6.05% | 5,071 |
| Mar 18, 2026 | 6.00 | 6.50 | 6.00 | 6.45 | 6.45 | 5.05% | 17,829 |
| Mar 17, 2026 | 6.48 | 6.50 | 5.51 | 6.14 | 6.14 | -3.46% | 26,873 |
| Mar 16, 2026 | 6.07 | 6.45 | 5.90 | 6.36 | 6.36 | 2.75% | 13,478 |
| Mar 13, 2026 | 5.70 | 6.29 | 5.70 | 6.19 | 6.19 | 3.00% | 13,022 |
| Mar 12, 2026 | 6.05 | 6.16 | 5.50 | 6.01 | 6.01 | -4.45% | 30,499 |
| Mar 11, 2026 | 6.45 | 6.45 | 6.02 | 6.29 | 6.29 | 4.66% | 27,306 |
| Mar 10, 2026 | 6.30 | 6.33 | 5.75 | 6.01 | 6.01 | -0.83% | 19,304 |
| Mar 9, 2026 | 6.42 | 6.99 | 5.85 | 6.06 | 6.06 | -10.75% | 31,342 |
| Mar 6, 2026 | 7.50 | 7.68 | 6.00 | 6.79 | 6.79 | -7.11% | 37,494 |
| Mar 5, 2026 | 7.01 | 7.69 | 7.01 | 7.31 | 7.31 | 1.53% | 6,725 |
| Mar 4, 2026 | 7.10 | 7.47 | 7.06 | 7.20 | 7.20 | -5.01% | 6,777 |
| Mar 2, 2026 | 7.50 | 7.84 | 7.50 | 7.58 | 7.58 | -3.56% | 6,332 |
| Feb 27, 2026 | 8.00 | 8.00 | 7.68 | 7.86 | 7.86 | -0.38% | 2,113 |
| Feb 26, 2026 | 7.98 | 7.98 | 7.60 | 7.89 | 7.89 | 0.51% | 9,416 |
| Feb 25, 2026 | 7.79 | 8.12 | 7.79 | 7.85 | 7.85 | -1.26% | 2,647 |
| Feb 24, 2026 | 7.76 | 8.15 | 7.76 | 7.95 | 7.95 | 0.38% | 3,174 |
| Feb 23, 2026 | 7.79 | 8.22 | 7.79 | 7.92 | 7.92 | 1.02% | 10,603 |
| Feb 20, 2026 | 8.25 | 8.25 | 7.75 | 7.84 | 7.84 | -4.97% | 19,734 |
| Feb 19, 2026 | 8.49 | 8.49 | 8.00 | 8.25 | 8.25 | -0.36% | 8,387 |
| Feb 18, 2026 | 8.06 | 8.39 | 7.70 | 8.28 | 8.28 | 3.11% | 3,789 |
| Feb 17, 2026 | 8.25 | 8.25 | 7.51 | 8.03 | 8.03 | -0.12% | 4,258 |
| Feb 16, 2026 | 8.08 | 8.20 | 7.70 | 8.04 | 8.04 | 0.37% | 3,538 |
| Feb 13, 2026 | 8.39 | 8.39 | 7.55 | 8.01 | 8.01 | -4.53% | 10,142 |
| Feb 12, 2026 | 8.44 | 8.44 | 8.20 | 8.39 | 8.39 | 2.07% | 3,122 |
| Feb 11, 2026 | 8.18 | 8.30 | 8.00 | 8.22 | 8.22 | 2.49% | 3,959 |
| Feb 10, 2026 | 7.94 | 8.24 | 7.71 | 8.02 | 8.02 | 0.38% | 6,004 |
| Feb 9, 2026 | 8.00 | 8.17 | 7.95 | 7.99 | 7.99 | 2.30% | 13,509 |
| Feb 6, 2026 | 8.50 | 8.50 | 7.52 | 7.81 | 7.81 | -4.64% | 9,679 |
| Feb 5, 2026 | 8.24 | 8.40 | 7.95 | 8.19 | 8.19 | 1.36% | 4,484 |
| Feb 4, 2026 | 8.34 | 8.34 | 7.70 | 8.08 | 8.08 | -0.12% | 15,125 |
| Feb 3, 2026 | 8.06 | 8.40 | 8.05 | 8.09 | 8.09 | 0.87% | 7,331 |
| Feb 2, 2026 | 7.95 | 8.10 | 7.65 | 8.02 | 8.02 | 0.88% | 7,529 |
| Feb 1, 2026 | 7.50 | 8.20 | 7.50 | 7.95 | 7.95 | 1.92% | 7,535 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.51 | 7.80 | 7.80 | 1.96% | 6,507 |
| Jan 29, 2026 | 8.74 | 8.80 | 7.28 | 7.65 | 7.65 | -8.60% | 24,631 |
| Jan 28, 2026 | 8.59 | 8.59 | 8.06 | 8.37 | 8.37 | -0.71% | 4,561 |
| Jan 27, 2026 | 8.54 | 8.54 | 8.05 | 8.43 | 8.43 | -1.06% | 2,172 |
| Jan 23, 2026 | 8.68 | 8.78 | 8.07 | 8.52 | 8.52 | 1.67% | 4,768 |
| Jan 22, 2026 | 8.87 | 8.87 | 8.21 | 8.38 | 8.38 | 1.70% | 8,617 |
| Jan 21, 2026 | 8.50 | 8.82 | 8.06 | 8.24 | 8.24 | -7.00% | 11,576 |
| Jan 20, 2026 | 9.00 | 9.22 | 8.51 | 8.86 | 8.86 | -2.85% | 11,387 |
| Jan 19, 2026 | 9.45 | 9.70 | 9.00 | 9.12 | 9.12 | -1.51% | 11,140 |
| Jan 16, 2026 | 9.06 | 9.50 | 9.06 | 9.26 | 9.26 | 1.54% | 1,712 |