Skip to main content
logo
Triton Valves Limited (BOM:505978)
India flag India · Delayed Price · Currency is INR
3,314.75
+11.00 (0.33%)
At close: Mar 6, 2026

Triton Valves Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,434.003,434.003,250.503,303.753,303.750.09%530
Mar 4, 20263,400.003,436.003,300.003,300.803,300.80-4.43%1,736
Mar 2, 20263,400.003,499.003,350.053,453.753,453.75-1.97%778
Feb 27, 20263,473.003,555.003,473.003,523.003,523.001.66%473
Feb 26, 20263,474.003,474.003,415.003,465.353,465.352.19%954
Feb 25, 20263,550.003,560.003,378.003,391.203,391.20-3.40%845
Feb 24, 20263,523.003,540.003,466.053,510.503,510.50-0.59%364
Feb 23, 20263,645.003,645.003,506.003,531.453,531.45-0.79%432
Feb 20, 20263,600.003,600.003,500.003,559.653,559.651.70%726
Feb 19, 20263,560.003,573.953,406.203,500.203,500.20-1.39%625
Feb 18, 20263,598.853,598.853,461.103,549.403,549.400.39%729
Feb 17, 20263,563.003,600.003,501.853,535.703,535.70-0.70%334
Feb 16, 20263,750.003,750.003,542.653,560.803,560.80-1.07%1,727
Feb 13, 20263,721.803,721.803,351.003,599.453,599.452.63%5,348
Feb 12, 20263,550.003,550.003,425.003,507.253,507.25-0.33%2,144
Feb 11, 20263,514.003,543.903,439.003,518.703,518.700.64%785
Feb 10, 20263,440.003,500.003,400.003,496.253,496.253.39%2,756
Feb 9, 20263,300.003,415.003,205.003,381.503,381.503.79%1,874
Feb 6, 20263,269.003,295.003,150.003,257.953,257.95-1.06%1,523
Feb 5, 20263,198.953,300.003,006.003,292.803,292.8019.57%7,221
Feb 4, 20262,800.002,800.002,750.002,753.902,753.90-1.51%257
Feb 3, 20262,651.002,800.002,651.002,796.102,796.106.15%1,435
Feb 2, 20262,665.002,680.002,601.002,634.102,634.10-1.45%164
Feb 1, 20262,660.002,748.002,655.002,672.752,672.75-3.13%248
Jan 30, 20262,765.002,773.002,700.002,759.202,759.201.65%174
Jan 29, 20262,740.002,740.002,710.002,714.302,714.300.40%78
Jan 28, 20262,706.002,747.002,691.002,703.552,703.55-1.13%806
Jan 27, 20262,776.202,776.202,700.002,734.402,734.40-1.51%354
Jan 23, 20262,800.952,807.002,754.002,776.202,776.20-1.38%574
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