Triton Valves Limited (BOM:505978)
India · Delayed Price · Currency is INR 1,045.05
+0.85 (0.08%)
At close: Nov 4, 2026
Triton Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,072.95 | 1,072.95 | 1,025.60 | 1,045.05 | 1,045.05 | 0.08% | 632 |
| Nov 3, 2026 | 949.00 | 1,064.00 | 949.00 | 1,044.20 | 1,044.20 | 12.24% | 1,718 |
| Nov 2, 2026 | 935.00 | 950.00 | 925.00 | 930.35 | 930.35 | 0.38% | 333 |
| Oct 30, 2026 | 940.20 | 949.95 | 920.35 | 926.85 | 926.85 | -3.23% | 672 |
| Oct 29, 2026 | 985.00 | 985.00 | 935.00 | 957.75 | 957.75 | 1.31% | 1,191 |
| Oct 28, 2026 | 978.00 | 978.45 | 934.20 | 945.40 | 945.40 | -3.37% | 728 |
| Oct 27, 2026 | 924.00 | 1,028.00 | 924.00 | 978.35 | 978.35 | 5.77% | 895 |
| Oct 26, 2026 | 999.95 | 999.95 | 920.10 | 924.95 | 924.95 | -3.57% | 423 |
| Oct 23, 2026 | 991.00 | 1,008.00 | 900.10 | 959.15 | 959.15 | -3.82% | 1,760 |
| Oct 22, 2026 | 1,047.90 | 1,047.90 | 991.10 | 997.25 | 997.25 | -2.42% | 556 |
| Oct 21, 2026 | 1,040.00 | 1,053.00 | 1,005.60 | 1,022.00 | 1,022.00 | -0.05% | 459 |
| Oct 19, 2026 | 1,032.00 | 1,064.95 | 1,011.20 | 1,022.50 | 1,022.50 | -2.83% | 105 |
| Oct 16, 2026 | 1,025.50 | 1,075.00 | 1,025.50 | 1,052.25 | 1,052.25 | 0.22% | 243 |
| Oct 15, 2026 | 1,054.20 | 1,073.00 | 1,028.00 | 1,049.90 | 1,049.90 | -0.41% | 166 |
| Oct 14, 2026 | 1,063.95 | 1,078.60 | 1,050.00 | 1,054.20 | 1,054.20 | 1.13% | 196 |
| Oct 13, 2026 | 1,043.00 | 1,062.00 | 1,027.00 | 1,042.40 | 1,042.40 | -0.10% | 788 |
| Oct 12, 2026 | 1,052.05 | 1,052.05 | 1,025.40 | 1,043.40 | 1,043.40 | -0.82% | 85 |
| Oct 9, 2026 | 1,032.95 | 1,060.00 | 1,030.00 | 1,052.05 | 1,052.05 | 1.99% | 306 |
| Oct 8, 2026 | 1,055.65 | 1,055.65 | 1,025.20 | 1,031.55 | 1,031.55 | -1.30% | 166 |
| Oct 7, 2026 | 1,092.50 | 1,103.45 | 1,045.00 | 1,045.15 | 1,045.15 | -4.33% | 359 |
| Oct 6, 2026 | 1,092.95 | 1,097.95 | 1,073.05 | 1,092.50 | 1,092.50 | 2.44% | 453 |
| Oct 5, 2026 | 1,117.95 | 1,118.00 | 1,050.05 | 1,066.45 | 1,066.45 | -1.30% | 613 |
| Oct 1, 2026 | 1,100.00 | 1,109.00 | 1,060.20 | 1,080.50 | 1,080.50 | 0.05% | 826 |
| Sep 30, 2026 | 1,108.00 | 1,108.00 | 1,075.00 | 1,079.95 | 1,079.95 | 0.46% | 245 |
| Sep 29, 2026 | 1,120.00 | 1,120.00 | 1,046.45 | 1,075.00 | 1,075.00 | -2.63% | 601 |
| Sep 28, 2026 | 1,144.00 | 1,144.00 | 1,095.00 | 1,104.00 | 1,104.00 | -0.21% | 44 |
| Sep 25, 2026 | 1,055.00 | 1,119.85 | 1,048.95 | 1,106.35 | 1,106.35 | -0.75% | 897 |
| Sep 24, 2026 | 1,105.00 | 1,137.95 | 1,105.00 | 1,114.70 | 1,114.70 | -1.17% | 164 |
| Sep 23, 2026 | 1,080.00 | 1,150.00 | 1,079.00 | 1,127.90 | 1,127.90 | 4.40% | 701 |
| Sep 22, 2026 | 1,098.95 | 1,098.95 | 1,079.95 | 1,080.35 | 1,080.35 | 0.59% | 1,001 |
| Sep 21, 2026 | 1,100.00 | 1,103.80 | 1,058.50 | 1,074.05 | 1,074.05 | -0.55% | 482 |
| Sep 18, 2026 | 1,095.00 | 1,104.95 | 1,073.55 | 1,080.00 | 1,080.00 | 0.27% | 348 |
| Sep 17, 2026 | 1,059.00 | 1,085.00 | 1,059.00 | 1,079.60 | 1,077.10 | 1.95% | 566 |
| Sep 16, 2026 | 1,039.40 | 1,060.00 | 1,030.00 | 1,059.00 | 1,056.55 | 0.88% | 211 |
| Sep 15, 2026 | 1,092.55 | 1,092.60 | 1,041.00 | 1,049.80 | 1,047.37 | -3.91% | 1,650 |
| Sep 11, 2026 | 1,154.00 | 1,154.00 | 1,072.50 | 1,092.55 | 1,090.02 | -3.99% | 1,274 |
| Sep 10, 2026 | 1,159.70 | 1,159.70 | 1,120.00 | 1,138.00 | 1,135.36 | 0.65% | 268 |
| Sep 9, 2026 | 1,105.45 | 1,147.00 | 1,101.05 | 1,130.60 | 1,127.98 | 0.41% | 1,139 |
| Sep 8, 2026 | 1,139.00 | 1,143.80 | 1,116.75 | 1,125.95 | 1,123.34 | -1.23% | 139 |
| Sep 7, 2026 | 1,144.95 | 1,152.00 | 1,140.00 | 1,140.00 | 1,137.36 | 0.21% | 980 |
| Sep 4, 2026 | 1,122.90 | 1,148.00 | 1,109.90 | 1,137.60 | 1,134.97 | 1.39% | 572 |
| Sep 3, 2026 | 1,144.10 | 1,144.10 | 1,120.00 | 1,121.95 | 1,119.35 | -0.67% | 576 |
| Sep 2, 2026 | 1,148.85 | 1,148.85 | 1,120.00 | 1,129.50 | 1,126.88 | -0.91% | 549 |
| Sep 1, 2026 | 1,155.00 | 1,155.00 | 1,128.00 | 1,139.85 | 1,137.21 | 0.57% | 560 |
| Aug 31, 2026 | 1,154.15 | 1,163.95 | 1,125.00 | 1,133.40 | 1,130.78 | -1.61% | 1,240 |
| Aug 28, 2026 | 1,167.95 | 1,169.00 | 1,132.00 | 1,151.90 | 1,149.23 | 0.69% | 1,546 |
| Aug 27, 2026 | 1,139.90 | 1,172.00 | 1,120.00 | 1,144.00 | 1,141.35 | 1.68% | 1,686 |
| Aug 26, 2026 | 1,155.00 | 1,155.00 | 1,125.00 | 1,125.10 | 1,122.49 | -0.78% | 199 |
| Aug 25, 2026 | 1,158.00 | 1,168.00 | 1,119.65 | 1,133.95 | 1,131.32 | -1.01% | 1,790 |
| Aug 24, 2026 | 1,183.95 | 1,210.00 | 1,145.00 | 1,145.55 | 1,142.90 | -0.84% | 5,170 |