Triveni Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	6.05	6.40	6.05	6.40	6.40	-0.62%	375
Jul 13, 2026	6.49	6.49	6.44	6.44	6.44	5.40%	293
Jul 10, 2026	6.11	6.11	6.10	6.11	6.11	0.16%	1,172
Jul 9, 2026	6.15	6.15	6.10	6.10	6.10	-0.81%	13,193
Jul 8, 2026	6.40	6.50	6.15	6.15	6.15	-5.38%	3,894
Jul 7, 2026	5.50	6.50	5.50	6.50	6.50	-2.69%	6,680
Jul 6, 2026	6.75	6.75	6.32	6.68	6.68	5.86%	1,931
Jul 3, 2026	6.30	6.49	6.30	6.31	6.31	-2.92%	1,827
Jul 2, 2026	6.24	6.50	6.20	6.50	6.50	4.67%	2,731
Jul 1, 2026	6.21	6.46	6.21	6.21	6.21	1.47%	5,439
Jun 30, 2026	6.50	6.50	6.05	6.12	6.12	-3.62%	2,852
Jun 29, 2026	6.35	6.37	6.35	6.35	6.35	-2.01%	1,191
Jun 25, 2026	6.53	6.53	6.48	6.48	6.48	-0.77%	1,435
Jun 24, 2026	6.52	6.60	6.52	6.53	6.53	0.46%	460
Jun 23, 2026	6.57	6.60	6.50	6.50	6.50	-1.07%	3,596
Jun 22, 2026	6.78	6.78	6.57	6.57	6.57	5.12%	2,487
Jun 19, 2026	6.51	6.51	6.25	6.25	6.25	-4.14%	4,318
Jun 18, 2026	6.70	6.70	6.50	6.52	6.52	-2.69%	2,704
Jun 17, 2026	6.75	6.75	6.70	6.70	6.70	-0.74%	3,354
Jun 16, 2026	6.87	6.87	6.75	6.75	6.75	-1.75%	2,751
Jun 15, 2026	6.90	6.90	6.87	6.87	6.87	-0.15%	4,062
Jun 12, 2026	6.81	6.89	6.81	6.88	6.88	1.47%	3,025
Jun 11, 2026	6.80	6.80	6.78	6.78	6.78	5.94%	1,743
Jun 10, 2026	6.26	6.80	6.26	6.40	6.40	-3.03%	8,155
Jun 9, 2026	6.66	6.67	6.60	6.60	6.60	-0.90%	1,125
Jun 8, 2026	6.70	6.70	6.66	6.66	6.66	0.91%	1,414
Jun 5, 2026	6.70	6.71	6.60	6.60	6.60	3.12%	2,375
Jun 4, 2026	6.89	6.89	6.40	6.40	6.40	-7.11%	5,888
Jun 3, 2026	6.89	6.89	6.89	6.89	6.89	-	1,271
Jun 2, 2026	6.80	6.90	6.80	6.89	6.89	1.32%	8,152
Jun 1, 2026	6.86	6.86	6.80	6.80	6.80	-	3,705
May 29, 2026	6.63	6.80	6.63	6.80	6.80	3.03%	2,870
May 27, 2026	6.60	6.60	6.60	6.60	6.60	4.76%	1,727
May 26, 2026	6.95	6.95	6.25	6.30	6.30	-6.67%	1,817
May 25, 2026	6.66	6.75	6.66	6.75	6.75	8.87%	6,504
May 22, 2026	6.20	6.23	6.20	6.20	6.20	-1.59%	5,443
May 21, 2026	6.46	6.46	6.30	6.30	6.30	-2.33%	3,602
May 20, 2026	6.50	6.50	6.45	6.45	6.45	-0.77%	1,318
May 19, 2026	6.50	6.70	6.50	6.50	6.50	0.15%	1,606
May 18, 2026	6.50	6.50	6.26	6.49	6.49	-0.15%	7,064
May 15, 2026	6.50	6.90	6.50	6.50	6.50	-7.01%	608
May 14, 2026	6.99	6.99	6.84	6.99	6.99	2.19%	1,130
May 13, 2026	6.90	6.90	6.70	6.84	6.84	-2.29%	6,799
May 12, 2026	7.00	7.00	7.00	7.00	7.00	-	4,612
May 11, 2026	6.75	7.00	6.75	7.00	7.00	5.58%	7,167
May 8, 2026	6.60	6.89	6.60	6.63	6.63	-5.15%	7,858
May 7, 2026	6.86	7.10	6.86	6.99	6.99	1.90%	1,370
May 6, 2026	6.92	6.92	6.75	6.86	6.86	-0.15%	10,261
May 5, 2026	6.90	6.90	6.87	6.87	6.87	-0.43%	2,164
May 4, 2026	6.90	6.90	6.88	6.90	6.90	-2.82%	3,155