Triveni Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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