Skip to main content
logo
Triton Valves Limited (BOM:505978)
India flag India · Delayed Price · Currency is INR
2,880.00
+8.60 (0.30%)
At close: Dec 5, 2025

Triton Valves Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 11, 20253,009.903,048.903,009.903,040.003,040.001.23%206
Nov 10, 20252,975.003,043.002,975.003,002.953,002.950.94%274
Nov 7, 20252,970.103,000.002,910.002,975.002,975.000.72%376
Nov 6, 20253,100.003,100.002,910.002,953.652,953.65-3.18%973
Nov 4, 20253,050.003,109.003,030.003,050.803,050.800.03%478
Nov 3, 20253,000.003,068.002,950.153,050.003,050.001.67%1,276
Oct 31, 20253,018.003,064.802,976.003,000.003,000.00-0.60%1,231
Oct 30, 20253,009.003,049.902,925.003,018.003,018.000.48%344
Oct 29, 20253,040.003,080.002,976.103,003.703,003.70-1.19%1,027
Oct 28, 20253,031.003,060.203,001.003,040.003,040.000.26%139
Oct 27, 20252,995.003,050.002,995.003,032.003,032.001.24%207
Oct 24, 20252,912.003,005.002,912.002,995.002,995.000.99%315
Oct 23, 20252,912.003,088.202,910.002,965.602,965.60-0.86%395
Oct 21, 20252,885.502,997.952,885.502,991.352,991.353.15%97
Oct 20, 20252,901.002,918.002,830.102,900.002,900.00-0.52%27
Oct 17, 20252,940.552,940.552,910.102,915.202,915.20-0.86%128
Oct 16, 20252,910.352,964.002,881.002,940.552,940.551.04%219
Oct 15, 20252,816.002,999.902,816.002,910.352,910.35-0.15%656
Oct 14, 20253,005.153,050.002,901.502,914.652,914.65-2.38%1,072
Oct 13, 20253,110.003,150.002,957.002,985.602,985.60-3.23%769
Oct 10, 20253,140.003,140.003,021.003,085.103,085.100.93%454
Oct 9, 20253,100.003,120.003,050.003,056.753,056.75-3.17%961
Oct 8, 20253,174.903,174.903,100.503,156.853,156.851.15%98
Oct 7, 20253,200.003,200.003,105.003,121.003,121.00-2.47%221
Oct 6, 20253,201.003,249.003,100.003,200.003,200.00-0.33%438
Oct 3, 20253,180.503,264.003,180.503,210.503,210.501.16%371
Oct 1, 20253,196.003,196.003,101.003,173.603,173.60-0.20%324
Sep 30, 20253,175.003,250.003,151.003,180.103,180.101.38%637
Sep 29, 20253,222.003,250.003,101.003,136.803,136.80-5.09%1,134
Sep 26, 20253,429.003,490.003,301.003,304.903,304.90-3.69%1,497
Sep 25, 20253,490.003,490.003,374.053,431.453,431.450.68%721
Sep 24, 20253,648.003,648.003,391.003,408.253,408.25-0.91%587