Triton Valves Limited (BOM:505978)
India · Delayed Price · Currency is INR 840.35
+9.85 (1.19%)
At close: Apr 16, 2026
Triton Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 811.00 | 843.50 | 807.76 | 811.40 | 811.40 | 1.19% | 2,208 |
| Mar 9, 2026 | 806.80 | 847.25 | 792.50 | 801.86 | 801.86 | -3.24% | 7,168 |
| Mar 6, 2026 | 847.25 | 847.25 | 815.26 | 828.69 | 828.69 | 0.33% | 1,588 |
| Mar 5, 2026 | 858.50 | 858.50 | 812.63 | 825.94 | 825.94 | 0.09% | 2,120 |
| Mar 4, 2026 | 850.00 | 859.00 | 825.00 | 825.20 | 825.20 | -4.43% | 6,944 |
| Mar 2, 2026 | 850.00 | 874.75 | 837.51 | 863.44 | 863.44 | -1.97% | 3,112 |
| Feb 27, 2026 | 868.25 | 888.75 | 868.25 | 880.75 | 880.75 | 1.66% | 1,892 |
| Feb 26, 2026 | 868.50 | 868.50 | 853.75 | 866.34 | 866.34 | 2.19% | 3,816 |
| Feb 25, 2026 | 887.50 | 890.00 | 844.50 | 847.80 | 847.80 | -3.40% | 3,380 |
| Feb 24, 2026 | 880.75 | 885.00 | 866.51 | 877.63 | 877.63 | -0.59% | 1,456 |
| Feb 23, 2026 | 911.25 | 911.25 | 876.50 | 882.86 | 882.86 | -0.79% | 1,728 |
| Feb 20, 2026 | 900.00 | 900.00 | 875.00 | 889.91 | 889.91 | 1.70% | 2,904 |
| Feb 19, 2026 | 890.00 | 893.49 | 851.55 | 875.05 | 875.05 | -1.39% | 2,500 |
| Feb 18, 2026 | 899.71 | 899.71 | 865.28 | 887.35 | 887.35 | 0.39% | 2,916 |
| Feb 17, 2026 | 890.75 | 900.00 | 875.46 | 883.93 | 883.93 | -0.70% | 1,336 |
| Feb 16, 2026 | 937.50 | 937.50 | 885.66 | 890.20 | 890.20 | -1.07% | 6,908 |
| Feb 13, 2026 | 930.45 | 930.45 | 837.75 | 899.86 | 899.86 | 2.63% | 21,392 |
| Feb 12, 2026 | 887.50 | 887.50 | 856.25 | 876.81 | 876.81 | -0.33% | 8,576 |
| Feb 11, 2026 | 878.50 | 885.98 | 859.75 | 879.68 | 879.68 | 0.64% | 3,140 |
| Feb 10, 2026 | 860.00 | 875.00 | 850.00 | 874.06 | 874.06 | 3.39% | 11,024 |
| Feb 9, 2026 | 825.00 | 853.75 | 801.25 | 845.38 | 845.38 | 3.79% | 7,496 |
| Feb 6, 2026 | 817.25 | 823.75 | 787.50 | 814.49 | 814.49 | -1.06% | 6,092 |
| Feb 5, 2026 | 799.74 | 825.00 | 751.50 | 823.20 | 823.20 | 19.57% | 28,884 |
| Feb 4, 2026 | 700.00 | 700.00 | 687.50 | 688.48 | 688.48 | -1.51% | 1,028 |
| Feb 3, 2026 | 662.75 | 700.00 | 662.75 | 699.03 | 699.03 | 6.15% | 5,740 |
| Feb 2, 2026 | 666.25 | 670.00 | 650.25 | 658.53 | 658.53 | -1.45% | 656 |
| Feb 1, 2026 | 665.00 | 687.00 | 663.75 | 668.19 | 668.19 | -3.13% | 992 |
| Jan 30, 2026 | 691.25 | 693.25 | 675.00 | 689.80 | 689.80 | 1.65% | 696 |