Triton Valves Limited (BOM:505978)
India · Delayed Price · Currency is INR 1,154.85
+45.65 (4.12%)
At close: Aug 14, 2026
Triton Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,153.95 | 1,163.00 | 1,100.00 | 1,111.75 | 1,111.75 | -2.24% | 2,797 |
| Jun 24, 2026 | 1,163.95 | 1,163.95 | 1,125.00 | 1,137.20 | 1,137.20 | -0.33% | 1,053 |
| Jun 23, 2026 | 1,150.05 | 1,173.00 | 1,134.95 | 1,140.95 | 1,140.95 | -1.30% | 2,173 |
| Jun 22, 2026 | 1,170.95 | 1,198.80 | 1,144.05 | 1,155.95 | 1,155.95 | 1.26% | 2,685 |
| Jun 19, 2026 | 1,164.90 | 1,164.90 | 1,110.00 | 1,141.60 | 1,141.60 | 0.79% | 2,173 |
| Jun 18, 2026 | 1,179.95 | 1,250.20 | 1,111.10 | 1,132.60 | 1,132.60 | -1.35% | 12,418 |
| Jun 17, 2026 | 1,036.05 | 1,180.00 | 1,025.00 | 1,148.15 | 1,148.15 | 8.35% | 16,134 |
| Jun 16, 2026 | 1,079.95 | 1,079.95 | 1,025.00 | 1,059.65 | 1,059.65 | -0.63% | 1,414 |
| Jun 15, 2026 | 1,079.35 | 1,095.00 | 1,056.80 | 1,066.35 | 1,066.35 | -0.63% | 2,904 |
| Jun 12, 2026 | 1,030.00 | 1,083.00 | 1,025.05 | 1,073.10 | 1,073.10 | 5.22% | 13,682 |
| Jun 11, 2026 | 1,031.00 | 1,044.95 | 1,013.00 | 1,019.90 | 1,019.90 | -1.85% | 2,005 |
| Jun 10, 2026 | 1,026.85 | 1,055.00 | 1,025.00 | 1,039.10 | 1,039.10 | 0.69% | 3,445 |
| Jun 9, 2026 | 990.00 | 1,036.00 | 980.00 | 1,032.00 | 1,032.00 | 3.83% | 5,357 |
| Jun 8, 2026 | 990.00 | 1,005.00 | 976.00 | 993.95 | 993.95 | -0.33% | 2,194 |
| Jun 5, 2026 | 1,028.95 | 1,030.00 | 995.05 | 997.20 | 997.20 | -2.31% | 4,979 |