Triton Valves Limited (BOM:505978)
India · Delayed Price · Currency is INR 1,137.60
+15.65 (1.39%)
At close: Sep 4, 2026
Triton Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,122.90 | 1,148.00 | 1,109.90 | 1,137.60 | 1,137.60 | 1.39% | 572 |
| Sep 3, 2026 | 1,144.10 | 1,144.10 | 1,120.00 | 1,121.95 | 1,121.95 | -0.67% | 576 |
| Sep 2, 2026 | 1,148.85 | 1,148.85 | 1,120.00 | 1,129.50 | 1,129.50 | -0.91% | 549 |
| Sep 1, 2026 | 1,155.00 | 1,155.00 | 1,128.00 | 1,139.85 | 1,139.85 | 0.57% | 560 |
| Aug 31, 2026 | 1,154.15 | 1,163.95 | 1,125.00 | 1,133.40 | 1,133.40 | -1.61% | 1,240 |
| Aug 28, 2026 | 1,167.95 | 1,169.00 | 1,132.00 | 1,151.90 | 1,151.90 | 0.69% | 1,546 |
| Aug 27, 2026 | 1,139.90 | 1,172.00 | 1,120.00 | 1,144.00 | 1,144.00 | 1.68% | 1,686 |
| Aug 26, 2026 | 1,155.00 | 1,155.00 | 1,125.00 | 1,125.10 | 1,125.10 | -0.78% | 199 |
| Aug 25, 2026 | 1,158.00 | 1,168.00 | 1,119.65 | 1,133.95 | 1,133.95 | -1.01% | 1,790 |
| Aug 24, 2026 | 1,183.95 | 1,210.00 | 1,145.00 | 1,145.55 | 1,145.55 | -0.84% | 5,170 |
| Aug 21, 2026 | 1,193.00 | 1,193.00 | 1,130.00 | 1,155.30 | 1,155.30 | -0.92% | 2,205 |
| Aug 20, 2026 | 1,195.05 | 1,196.00 | 1,155.20 | 1,166.00 | 1,166.00 | -1.41% | 4,612 |
| Aug 19, 2026 | 1,179.90 | 1,208.00 | 1,147.00 | 1,182.70 | 1,182.70 | 2.54% | 18,405 |
| Aug 18, 2026 | 1,164.00 | 1,175.00 | 1,131.10 | 1,153.45 | 1,153.45 | -0.40% | 2,804 |
| Aug 17, 2026 | 1,190.00 | 1,190.00 | 1,120.00 | 1,158.10 | 1,158.10 | 0.28% | 4,750 |
| Aug 14, 2026 | 1,200.00 | 1,330.95 | 1,133.00 | 1,154.85 | 1,154.85 | 4.12% | 35,983 |
| Aug 13, 2026 | 1,094.90 | 1,139.95 | 1,085.00 | 1,109.20 | 1,109.20 | 3.23% | 3,811 |
| Aug 12, 2026 | 1,115.00 | 1,150.00 | 1,060.00 | 1,074.50 | 1,074.50 | -1.07% | 2,599 |
| Aug 11, 2026 | 1,100.00 | 1,100.00 | 1,070.05 | 1,086.10 | 1,086.10 | -0.51% | 1,229 |
| Aug 10, 2026 | 1,070.00 | 1,100.05 | 1,060.00 | 1,091.70 | 1,091.70 | 3.97% | 3,012 |
| Aug 7, 2026 | 1,030.05 | 1,058.95 | 1,030.05 | 1,050.05 | 1,050.05 | -0.73% | 1,218 |
| Aug 6, 2026 | 1,054.00 | 1,059.90 | 1,020.55 | 1,057.80 | 1,057.80 | 1.66% | 1,068 |
| Aug 5, 2026 | 1,055.00 | 1,055.00 | 1,021.10 | 1,040.55 | 1,040.55 | -0.05% | 569 |
| Aug 4, 2026 | 1,054.85 | 1,066.40 | 1,011.00 | 1,041.05 | 1,041.05 | 0.74% | 1,249 |
| Aug 3, 2026 | 1,048.85 | 1,080.00 | 1,025.00 | 1,033.45 | 1,033.45 | - | 3,015 |
| Jul 31, 2026 | 1,009.90 | 1,071.00 | 1,009.85 | 1,033.45 | 1,033.45 | 5.11% | 6,013 |
| Jul 30, 2026 | 1,008.95 | 1,020.50 | 982.00 | 983.20 | 983.20 | -0.73% | 2,529 |
| Jul 29, 2026 | 980.00 | 1,010.00 | 980.00 | 990.40 | 990.40 | 0.70% | 3,149 |
| Jul 28, 2026 | 1,020.00 | 1,020.00 | 971.00 | 983.55 | 983.55 | -1.93% | 4,891 |
| Jul 27, 2026 | 1,014.95 | 1,015.00 | 998.00 | 1,002.90 | 1,002.90 | -0.16% | 4,845 |
| Jul 24, 2026 | 1,021.00 | 1,021.00 | 1,000.00 | 1,004.50 | 1,004.50 | -1.50% | 3,268 |
| Jul 23, 2026 | 1,049.00 | 1,049.00 | 1,012.15 | 1,019.75 | 1,019.75 | -0.06% | 3,248 |
| Jul 22, 2026 | 1,080.00 | 1,122.40 | 1,005.00 | 1,020.40 | 1,020.40 | -6.81% | 13,907 |
| Jul 21, 2026 | 1,131.30 | 1,148.00 | 1,086.15 | 1,095.00 | 1,095.00 | -5.29% | 4,505 |
| Jul 20, 2026 | 1,115.10 | 1,164.00 | 1,075.60 | 1,156.15 | 1,156.15 | 1.04% | 1,020 |
| Jul 17, 2026 | 1,130.00 | 1,149.00 | 1,106.05 | 1,144.20 | 1,144.20 | 2.70% | 3,136 |
| Jul 16, 2026 | 1,100.10 | 1,143.00 | 1,100.00 | 1,114.10 | 1,114.10 | 1.28% | 2,187 |
| Jul 15, 2026 | 1,119.00 | 1,122.00 | 1,030.00 | 1,100.05 | 1,100.05 | -0.05% | 3,835 |
| Jul 14, 2026 | 1,020.00 | 1,125.00 | 1,020.00 | 1,100.60 | 1,100.60 | 7.22% | 3,292 |
| Jul 13, 2026 | 1,069.95 | 1,069.95 | 1,000.00 | 1,026.50 | 1,026.50 | -1.72% | 6,201 |
| Jul 10, 2026 | 1,087.95 | 1,087.95 | 1,040.00 | 1,044.50 | 1,044.50 | -2.00% | 2,765 |
| Jul 9, 2026 | 1,060.00 | 1,097.85 | 1,040.00 | 1,065.80 | 1,065.80 | 0.61% | 2,328 |
| Jul 8, 2026 | 1,115.00 | 1,115.00 | 1,050.00 | 1,059.35 | 1,059.35 | -5.03% | 2,458 |
| Jul 7, 2026 | 1,148.75 | 1,148.75 | 1,111.60 | 1,115.50 | 1,115.50 | -1.42% | 1,083 |
| Jul 6, 2026 | 1,159.00 | 1,159.00 | 1,108.05 | 1,131.60 | 1,131.60 | -0.35% | 1,064 |
| Jul 3, 2026 | 1,091.00 | 1,169.00 | 1,080.00 | 1,135.60 | 1,135.60 | 4.10% | 3,756 |
| Jul 2, 2026 | 1,093.95 | 1,099.00 | 1,075.00 | 1,090.90 | 1,090.90 | 2.38% | 1,769 |
| Jul 1, 2026 | 1,071.05 | 1,112.00 | 1,062.00 | 1,065.50 | 1,065.50 | -1.22% | 1,591 |
| Jun 30, 2026 | 1,119.95 | 1,119.95 | 1,070.00 | 1,078.70 | 1,078.70 | -1.01% | 1,744 |
| Jun 29, 2026 | 1,111.75 | 1,118.85 | 1,075.00 | 1,089.70 | 1,089.70 | -1.98% | 2,161 |