Triveni Glass Limited (BOM:502281)
India · Delayed Price · Currency is INR 7.05
-0.11 (-1.54%)
At close: Oct 6, 2026
Triveni Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.54% | 4,076 |
| Oct 5, 2026 | 7.30 | 7.30 | 7.16 | 7.16 | 7.16 | -1.92% | 2,016 |
| Oct 1, 2026 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -1.88% | 1,802 |
| Sep 30, 2026 | 7.45 | 7.50 | 7.44 | 7.44 | 7.44 | -1.98% | 22,591 |
| Sep 29, 2026 | 7.59 | 7.63 | 7.59 | 7.59 | 7.59 | -1.94% | 4,891 |
| Sep 28, 2026 | 7.40 | 7.76 | 7.40 | 7.74 | 7.74 | 4.59% | 3,328 |
| Sep 25, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 4.96% | 7,881 |
| Sep 24, 2026 | 6.40 | 7.05 | 6.40 | 7.05 | 7.05 | 4.91% | 11,334 |
| Sep 23, 2026 | 6.40 | 6.72 | 6.40 | 6.72 | 6.72 | 5.00% | 4,078 |
| Sep 22, 2026 | 6.21 | 6.42 | 6.21 | 6.40 | 6.40 | 4.58% | 9,048 |
| Sep 21, 2026 | 6.75 | 6.75 | 6.12 | 6.12 | 6.12 | -4.82% | 9,525 |
| Sep 18, 2026 | 6.73 | 6.73 | 6.43 | 6.43 | 6.43 | -4.88% | 8,204 |
| Sep 17, 2026 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | -4.79% | 5,808 |
| Sep 16, 2026 | 7.00 | 7.15 | 6.76 | 7.10 | 7.10 | 2.45% | 393 |
| Sep 15, 2026 | 6.70 | 6.93 | 6.60 | 6.93 | 6.93 | 4.84% | 1,902 |
| Sep 11, 2026 | 6.66 | 6.70 | 6.61 | 6.61 | 6.61 | -4.20% | 10,900 |
| Sep 10, 2026 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | -1.71% | 11,479 |
| Sep 9, 2026 | 7.09 | 7.09 | 7.01 | 7.02 | 7.02 | -0.99% | 855 |
| Sep 8, 2026 | 6.80 | 7.09 | 6.80 | 7.09 | 7.09 | 4.26% | 1,836 |
| Sep 7, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 5,143 |
| Sep 4, 2026 | 6.75 | 7.08 | 6.75 | 6.75 | 6.75 | - | 3,642 |
| Sep 3, 2026 | 7.00 | 7.00 | 6.71 | 6.75 | 6.75 | -4.26% | 1,814 |
| Sep 2, 2026 | 7.37 | 7.37 | 7.05 | 7.05 | 7.05 | -4.73% | 4,004 |
| Sep 1, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | -4.64% | 4,447 |
| Aug 31, 2026 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | -0.39% | 306 |
| Aug 28, 2026 | 7.50 | 7.79 | 7.50 | 7.79 | 7.79 | 4.99% | 4,974 |
| Aug 27, 2026 | 7.42 | 7.42 | 7.38 | 7.42 | 7.42 | 0.95% | 5,119 |
| Aug 26, 2026 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | -0.14% | 1,584 |
| Aug 25, 2026 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | 1.52% | 624 |
| Aug 24, 2026 | 7.00 | 7.35 | 7.00 | 7.25 | 7.25 | 3.57% | 6,349 |
| Aug 21, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.79% | 174 |
| Aug 20, 2026 | 7.16 | 7.16 | 6.81 | 6.81 | 6.81 | -4.89% | 14,722 |
| Aug 19, 2026 | 6.55 | 7.16 | 6.48 | 7.16 | 7.16 | 4.99% | 22,614 |
| Aug 18, 2026 | 6.80 | 6.93 | 6.80 | 6.82 | 6.82 | 0.29% | 2,844 |
| Aug 17, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 0.74% | 606 |
| Aug 14, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 2,564 |
| Aug 13, 2026 | 6.75 | 6.75 | 6.72 | 6.75 | 6.75 | - | 363 |
| Aug 12, 2026 | 7.45 | 7.45 | 6.75 | 6.75 | 6.75 | -4.93% | 14,460 |
| Aug 11, 2026 | 7.10 | 7.10 | 6.85 | 7.10 | 7.10 | - | 769 |
| Aug 10, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.28% | 4,274 |
| Aug 7, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | -3.97% | 6,329 |
| Aug 6, 2026 | 7.59 | 7.59 | 7.30 | 7.30 | 7.30 | -3.82% | 3,332 |
| Aug 5, 2026 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | -4.89% | 9,057 |
| Aug 4, 2026 | 8.36 | 8.36 | 7.98 | 7.98 | 7.98 | -5.00% | 6,169 |
| Aug 3, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -4.98% | 12,926 |
| Jul 31, 2026 | 8.80 | 9.22 | 8.80 | 8.84 | 8.84 | -4.12% | 34,147 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.22 | 9.22 | 9.22 | -9.96% | 8,007 |
| Jul 29, 2026 | 10.56 | 10.56 | 10.24 | 10.24 | 10.24 | -2.48% | 21,659 |
| Jul 28, 2026 | 9.38 | 10.50 | 8.70 | 10.50 | 10.50 | 9.95% | 75,427 |
| Jul 27, 2026 | 9.56 | 9.56 | 9.55 | 9.55 | 9.55 | 19.82% | 105,417 |