Triveni Glass Limited (BOM:502281)
India · Delayed Price · Currency is INR 7.00
0.00 (0.00%)
At close: May 12, 2026
Triveni Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 4.41% | 639 |
| Apr 29, 2026 | 6.50 | 6.98 | 6.50 | 6.80 | 6.80 | 0.74% | 7,888 |
| Apr 28, 2026 | 6.90 | 6.90 | 6.66 | 6.75 | 6.75 | -2.17% | 6,366 |
| Apr 27, 2026 | 6.99 | 6.99 | 6.90 | 6.90 | 6.90 | -2.13% | 3,454 |
| Apr 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | 1,742 |
| Apr 23, 2026 | 7.10 | 7.10 | 6.98 | 7.09 | 7.09 | -0.84% | 6,176 |
| Apr 22, 2026 | 6.77 | 7.15 | 6.77 | 7.15 | 7.15 | 8.66% | 17,920 |
| Apr 21, 2026 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | 1.08% | 1,249 |
| Apr 20, 2026 | 7.00 | 7.00 | 6.50 | 6.51 | 6.51 | 0.46% | 10,760 |
| Apr 17, 2026 | 6.80 | 6.80 | 6.48 | 6.48 | 6.48 | -1.22% | 18,369 |
| Apr 16, 2026 | 6.99 | 6.99 | 6.55 | 6.56 | 6.56 | -6.02% | 8,415 |
| Apr 15, 2026 | 6.99 | 7.00 | 6.98 | 6.98 | 6.98 | -0.14% | 15,804 |
| Apr 13, 2026 | 7.49 | 7.49 | 6.99 | 6.99 | 6.99 | -0.14% | 5,767 |
| Apr 10, 2026 | 7.36 | 7.36 | 6.94 | 7.00 | 7.00 | -4.89% | 19,878 |
| Apr 9, 2026 | 7.90 | 7.90 | 6.55 | 7.36 | 7.36 | -3.16% | 27,018 |
| Apr 8, 2026 | 7.26 | 8.00 | 7.26 | 7.60 | 7.60 | 1.60% | 19,621 |
| Apr 7, 2026 | 7.59 | 7.76 | 7.31 | 7.48 | 7.48 | -1.06% | 14,084 |
| Apr 6, 2026 | 7.98 | 8.78 | 7.30 | 7.56 | 7.56 | 3.28% | 16,169 |
| Apr 2, 2026 | 6.99 | 7.40 | 6.58 | 7.32 | 7.32 | 11.25% | 18,340 |
| Apr 1, 2026 | 5.50 | 6.58 | 5.50 | 6.58 | 6.58 | 19.85% | 29,981 |
| 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 |