Triton Valves Limited (BOM:505978)
India · Delayed Price · Currency is INR 986.15
-28.45 (-2.80%)
At close: May 26, 2026
Triton Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,034.95 | 1,034.95 | 975.05 | 986.15 | 986.15 | -2.80% | 6,752 |
| May 25, 2026 | 1,020.00 | 1,053.00 | 1,010.00 | 1,014.60 | 1,014.60 | 0.72% | 2,084 |
| May 22, 2026 | 1,016.15 | 1,058.95 | 1,000.00 | 1,007.35 | 1,007.35 | -2.92% | 7,415 |
| May 21, 2026 | 1,087.95 | 1,095.00 | 1,030.00 | 1,037.60 | 1,037.60 | -2.98% | 2,726 |
| May 20, 2026 | 1,062.00 | 1,089.00 | 1,030.00 | 1,069.45 | 1,069.45 | 0.55% | 3,505 |
| May 19, 2026 | 1,019.95 | 1,080.00 | 1,019.75 | 1,063.60 | 1,063.60 | 6.64% | 15,955 |
| May 18, 2026 | 1,021.00 | 1,036.90 | 962.60 | 997.40 | 997.40 | -3.98% | 4,024 |
| May 15, 2026 | 1,029.10 | 1,050.10 | 1,006.00 | 1,038.75 | 1,038.75 | 0.93% | 4,333 |
| May 14, 2026 | 997.00 | 1,039.95 | 997.00 | 1,029.15 | 1,029.15 | 3.15% | 3,909 |
| May 13, 2026 | 998.00 | 1,012.00 | 985.00 | 997.70 | 997.70 | 2.17% | 2,699 |
| May 12, 2026 | 1,020.00 | 1,020.00 | 960.00 | 976.55 | 976.55 | -0.86% | 4,055 |
| May 11, 2026 | 1,031.00 | 1,031.00 | 975.00 | 985.05 | 985.05 | -6.06% | 4,777 |
| May 8, 2026 | 1,068.70 | 1,070.00 | 1,010.00 | 1,048.65 | 1,048.65 | -1.39% | 2,809 |
| May 7, 2026 | 1,015.00 | 1,089.90 | 1,011.00 | 1,063.40 | 1,063.40 | 4.76% | 7,821 |
| May 6, 2026 | 909.95 | 1,025.00 | 904.00 | 1,015.10 | 1,015.10 | 11.81% | 11,573 |
| May 5, 2026 | 881.05 | 930.00 | 881.05 | 907.85 | 907.85 | 1.19% | 2,998 |
| May 4, 2026 | 886.30 | 902.25 | 854.00 | 897.20 | 897.20 | 1.24% | 5,611 |
| Apr 30, 2026 | 904.90 | 904.90 | 855.00 | 886.25 | 886.25 | -0.15% | 2,239 |
| Apr 29, 2026 | 841.50 | 919.80 | 840.00 | 887.55 | 887.55 | 4.63% | 6,769 |
| Apr 28, 2026 | 810.00 | 863.85 | 795.00 | 848.30 | 848.30 | 4.73% | 2,895 |
| Apr 27, 2026 | 803.90 | 815.00 | 786.00 | 810.00 | 810.00 | 0.62% | 2,648 |
| Apr 24, 2026 | 810.05 | 826.05 | 795.30 | 805.00 | 805.00 | 0.37% | 1,154 |
| Apr 23, 2026 | 824.95 | 834.00 | 794.95 | 802.05 | 802.05 | -3.28% | 2,872 |
| Apr 22, 2026 | 833.95 | 834.00 | 820.00 | 829.25 | 829.25 | -0.10% | 1,823 |
| Apr 21, 2026 | 828.95 | 840.00 | 820.00 | 830.05 | 830.05 | -0.04% | 868 |
| Apr 20, 2026 | 859.00 | 859.05 | 825.00 | 830.35 | 830.35 | -1.41% | 1,391 |
| Apr 17, 2026 | 850.00 | 855.00 | 835.05 | 842.20 | 842.20 | 0.22% | 2,449 |
| Apr 16, 2026 | 835.00 | 850.00 | 830.50 | 840.35 | 840.35 | 1.19% | 1,321 |
| Apr 15, 2026 | 835.00 | 849.75 | 817.20 | 830.50 | 830.50 | -0.52% | 1,455 |
| Apr 13, 2026 | 741.70 | 875.00 | 741.70 | 834.80 | 834.80 | 1.85% | 4,590 |
| Apr 10, 2026 | 810.50 | 825.00 | 801.00 | 819.65 | 819.65 | 1.90% | 1,434 |
| Apr 9, 2026 | 805.05 | 820.00 | 800.10 | 804.35 | 804.35 | -0.11% | 1,147 |
| Apr 8, 2026 | 800.05 | 829.50 | 800.05 | 805.20 | 805.20 | 0.33% | 3,031 |
| Apr 7, 2026 | 824.45 | 824.45 | 798.30 | 802.55 | 802.55 | -2.16% | 2,604 |
| Apr 6, 2026 | 821.00 | 839.95 | 801.00 | 820.30 | 820.30 | -2.95% | 4,011 |
| Apr 2, 2026 | 821.00 | 880.00 | 821.00 | 845.25 | 845.25 | -0.90% | 1,240 |
| Apr 1, 2026 | 881.00 | 881.00 | 850.00 | 852.90 | 852.90 | 1.08% | 1,959 |
| Mar 30, 2026 | 908.80 | 908.80 | 824.55 | 843.80 | 843.80 | -1.67% | 11,792 |
| Mar 27, 2026 | 854.75 | 862.50 | 846.25 | 858.14 | 858.14 | 1.32% | 22,664 |
| Mar 25, 2026 | 857.00 | 862.26 | 838.50 | 846.93 | 846.93 | 1.81% | 10,072 |
| Mar 24, 2026 | 849.99 | 856.25 | 808.75 | 831.90 | 831.90 | 0.59% | 3,876 |
| Mar 23, 2026 | 845.00 | 857.50 | 808.00 | 827.05 | 827.05 | -2.19% | 5,380 |
| Mar 20, 2026 | 873.24 | 873.24 | 840.29 | 845.59 | 845.59 | 1.26% | 6,004 |
| Mar 19, 2026 | 849.74 | 849.74 | 831.99 | 835.10 | 835.10 | -2.25% | 868 |
| Mar 18, 2026 | 846.49 | 858.50 | 819.00 | 854.30 | 854.30 | 0.93% | 4,848 |
| Mar 17, 2026 | 837.25 | 848.54 | 831.25 | 846.39 | 846.39 | 1.07% | 704 |
| Mar 16, 2026 | 842.00 | 856.25 | 834.75 | 837.45 | 837.45 | 0.70% | 1,848 |
| Mar 13, 2026 | 833.75 | 853.25 | 827.81 | 831.66 | 831.66 | -1.35% | 3,048 |
| Mar 12, 2026 | 825.00 | 847.50 | 825.00 | 843.04 | 843.04 | 2.18% | 1,200 |
| Mar 11, 2026 | 820.63 | 834.50 | 813.51 | 825.01 | 825.01 | 1.68% | 2,412 |