Skip to main content
logo
Triton Valves Limited (BOM:505978)
India flag India · Delayed Price · Currency is INR
2,809.45
-141.05 (-4.78%)
At close: Jan 20, 2026

Triton Valves Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,790.002,849.902,780.002,815.002,815.001.44%46
Jan 21, 20262,706.752,850.002,706.752,775.002,775.00-1.23%179
Jan 20, 20262,950.002,950.002,800.002,809.452,809.45-4.78%584
Jan 19, 20263,000.003,000.002,950.502,950.502,950.50-0.91%35
Jan 16, 20262,900.002,999.002,900.002,977.602,977.602.68%116
Jan 14, 20262,900.052,900.052,900.002,900.002,900.00-8
Jan 13, 20262,900.502,924.552,900.052,900.052,900.050.66%17
Jan 12, 20262,890.002,942.002,870.052,881.002,881.000.60%82
Jan 9, 20262,979.552,979.552,850.002,863.852,863.85-2.92%222
Jan 8, 20262,920.002,950.052,920.002,950.052,950.050.01%78
Jan 7, 20262,999.003,010.002,913.002,949.702,949.70-0.42%369
Jan 6, 20263,063.953,063.952,952.052,962.002,962.00-3.33%381
Jan 5, 20263,005.003,139.953,005.003,063.953,063.95-2.05%202
Jan 2, 20263,144.003,144.003,061.053,128.203,128.201.21%134
Jan 1, 20263,114.503,120.003,036.003,090.703,090.701.93%229
Dec 31, 20253,160.003,210.003,005.603,032.153,032.15-2.50%552
Dec 30, 20253,061.003,110.003,061.003,110.003,110.00-0.36%4
Dec 29, 20253,062.003,130.003,050.003,121.303,121.301.63%795
Dec 26, 20253,229.003,229.003,016.203,071.303,071.30-1.72%351
Dec 24, 20253,220.003,220.003,125.103,125.153,125.15-0.98%169
Dec 23, 20253,181.303,201.003,120.003,156.203,156.200.26%183
Dec 22, 20253,005.503,185.002,950.053,148.153,148.154.74%673
Dec 19, 20253,041.053,055.202,980.003,005.603,005.60-2.11%1,772
Dec 18, 20253,155.003,199.003,050.003,070.403,070.40-4.13%261
Dec 17, 20253,200.153,290.153,170.053,202.603,202.600.08%465
Dec 16, 20253,100.253,298.003,100.253,200.153,200.15-0.22%2,009
Dec 15, 20252,975.003,246.502,969.003,207.353,207.358.85%2,302
Dec 12, 20252,927.002,950.002,864.502,946.502,946.502.89%1,894
Dec 11, 20252,750.002,899.902,699.002,863.702,863.706.92%2,655
Dec 10, 20252,710.002,765.002,668.002,678.452,678.45-0.95%442
Dec 9, 20252,750.002,750.002,675.002,704.102,704.10-2.69%368
Dec 8, 20252,880.002,880.002,705.102,778.802,778.80-3.51%429
Dec 5, 20252,871.402,900.002,825.102,880.002,880.000.30%133
Dec 4, 20252,921.003,213.102,860.002,871.402,871.402.55%721
Dec 3, 20252,805.502,849.002,800.002,800.002,800.00-16
Dec 2, 20252,880.402,880.402,799.952,800.002,800.00-2.79%140
Dec 1, 20252,776.052,958.002,776.052,880.352,880.351.06%126
Nov 28, 20252,848.502,890.002,760.002,850.002,850.003.49%140
Nov 27, 20252,751.002,855.002,750.002,753.902,753.90-0.21%93
Nov 26, 20252,724.002,800.002,724.002,759.802,759.802.72%931
Nov 25, 20252,809.352,849.952,625.952,686.652,686.65-3.89%2,516
Nov 24, 20252,850.002,850.002,735.302,795.402,795.40-1.92%944
Nov 21, 20252,879.002,885.002,845.102,850.102,850.100.28%638
Nov 20, 20252,872.252,875.502,827.702,842.152,842.15-1.05%260
Nov 19, 20252,935.002,935.002,860.002,872.202,872.20-2.64%809
Nov 18, 20253,310.003,310.002,932.002,949.952,949.953.68%5,088
Nov 17, 20252,862.902,862.902,830.002,845.152,845.15-0.62%1,552
Nov 14, 20252,950.002,950.002,850.002,862.902,862.90-3.31%1,801
Nov 13, 20252,979.603,049.002,950.002,961.052,961.050.04%240
Nov 12, 20253,051.053,051.052,946.002,960.002,960.00-2.63%1,940