Triveni Glass Limited (BOM:502281)
India · Delayed Price · Currency is INR 7.00
+0.19 (2.79%)
At close: Aug 21, 2026
Triveni Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 7.10 | 7.98 | 7.10 | 7.97 | 7.97 | 13.86% | 51,021 |
| Jul 23, 2026 | 6.60 | 7.00 | 6.40 | 7.00 | 7.00 | 6.87% | 25,017 |
| Jul 22, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 8,512 |
| Jul 21, 2026 | 6.01 | 6.50 | 6.01 | 6.50 | 6.50 | 2.04% | 9,261 |
| Jul 20, 2026 | 6.03 | 6.38 | 6.03 | 6.37 | 6.37 | 5.64% | 5,956 |
| Jul 17, 2026 | 5.98 | 6.03 | 5.94 | 6.03 | 6.03 | 0.67% | 1,299 |
| Jul 16, 2026 | 6.11 | 6.11 | 5.99 | 5.99 | 5.99 | -1.80% | 5,025 |
| Jul 15, 2026 | 6.10 | 6.39 | 6.10 | 6.10 | 6.10 | -4.69% | 3,123 |
| 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 |