Donear Industries Limited (BOM:512519)
India · Delayed Price · Currency is INR 95.35
-1.55 (-1.60%)
At close: Aug 8, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 97.55 | 98.40 | 97.00 | 97.00 | 97.00 | 0.67% | 750 |
| Aug 11, 2025 | 96.10 | 96.45 | 96.10 | 96.35 | 96.35 | 1.05% | 55 |
| Aug 8, 2025 | 98.00 | 98.00 | 95.05 | 95.35 | 95.35 | -1.60% | 600 |
| Aug 7, 2025 | 98.20 | 98.20 | 94.80 | 96.90 | 96.90 | -2.12% | 9,826 |
| Aug 6, 2025 | 104.90 | 104.90 | 98.30 | 99.00 | 99.00 | -0.30% | 4,566 |
| Aug 5, 2025 | 117.00 | 117.00 | 97.75 | 99.30 | 99.30 | -0.90% | 10,307 |
| Aug 4, 2025 | 100.00 | 102.45 | 99.45 | 100.20 | 100.20 | 0.20% | 5,365 |
| Aug 1, 2025 | 101.50 | 102.25 | 99.35 | 100.00 | 100.00 | -1.23% | 4,902 |
| Jul 31, 2025 | 101.45 | 102.75 | 100.10 | 101.25 | 101.25 | -2.92% | 9,177 |
| Jul 30, 2025 | 102.35 | 105.50 | 102.30 | 104.30 | 104.30 | 2.66% | 3,754 |
| Jul 29, 2025 | 103.65 | 103.65 | 100.45 | 101.60 | 101.60 | -0.34% | 4,392 |
| Jul 28, 2025 | 103.50 | 103.75 | 100.35 | 101.95 | 101.95 | -1.07% | 1,511 |
| Jul 25, 2025 | 104.65 | 105.00 | 103.05 | 103.05 | 103.05 | -1.86% | 3,264 |
| Jul 24, 2025 | 106.10 | 106.95 | 104.95 | 105.00 | 105.00 | -0.71% | 3,550 |
| Jul 23, 2025 | 105.50 | 106.70 | 104.95 | 105.75 | 105.75 | 0.24% | 5,086 |
| Jul 22, 2025 | 106.85 | 107.00 | 105.45 | 105.50 | 105.50 | 0.05% | 2,348 |
| Jul 21, 2025 | 107.70 | 107.70 | 104.95 | 105.45 | 105.45 | -2.09% | 9,978 |
| Jul 18, 2025 | 108.80 | 108.85 | 107.25 | 107.70 | 107.70 | -0.65% | 1,075 |
| Jul 17, 2025 | 108.55 | 109.85 | 107.75 | 108.40 | 108.40 | -0.32% | 8,135 |
| Jul 16, 2025 | 109.15 | 109.80 | 108.10 | 108.75 | 108.75 | - | 9,505 |
| Jul 15, 2025 | 109.05 | 109.85 | 107.00 | 108.75 | 108.75 | -0.59% | 12,730 |
| Jul 14, 2025 | 109.20 | 111.00 | 107.85 | 109.40 | 109.40 | -0.23% | 10,167 |
| Jul 11, 2025 | 107.05 | 110.75 | 107.05 | 109.65 | 109.65 | -0.81% | 4,874 |
| Jul 10, 2025 | 112.00 | 112.00 | 109.45 | 110.55 | 110.55 | -0.54% | 2,054 |
| Jul 9, 2025 | 114.85 | 114.85 | 111.00 | 111.15 | 111.15 | -1.55% | 3,259 |
| Jul 8, 2025 | 109.00 | 119.60 | 108.45 | 112.90 | 112.90 | 5.17% | 155,741 |
| Jul 7, 2025 | 107.85 | 109.10 | 106.90 | 107.35 | 107.35 | -1.20% | 9,728 |
| Jul 4, 2025 | 108.80 | 109.85 | 108.00 | 108.65 | 108.65 | 0.37% | 1,749 |
| Jul 3, 2025 | 109.30 | 109.30 | 108.25 | 108.25 | 108.25 | -0.51% | 1,638 |
| Jul 2, 2025 | 109.10 | 112.00 | 108.00 | 108.80 | 108.80 | -0.18% | 6,475 |
| Jul 1, 2025 | 109.90 | 110.70 | 108.60 | 109.00 | 109.00 | 0.28% | 3,857 |
| Jun 30, 2025 | 108.30 | 109.05 | 108.25 | 108.70 | 108.70 | 0.42% | 687 |
| Jun 27, 2025 | 109.90 | 110.00 | 108.25 | 108.25 | 108.25 | 0.09% | 1,333 |
| Jun 26, 2025 | 112.40 | 112.40 | 107.95 | 108.15 | 108.15 | -0.41% | 8,118 |
| Jun 25, 2025 | 111.00 | 111.00 | 106.60 | 108.60 | 108.60 | 1.07% | 5,552 |
| Jun 24, 2025 | 108.95 | 109.55 | 106.30 | 107.45 | 107.45 | 0.84% | 5,937 |
| Jun 23, 2025 | 106.95 | 108.85 | 105.65 | 106.55 | 106.55 | -0.88% | 7,294 |
| Jun 20, 2025 | 107.45 | 109.00 | 107.15 | 107.50 | 107.50 | 0.19% | 10,497 |
| Jun 19, 2025 | 114.70 | 114.70 | 107.15 | 107.30 | 107.30 | -2.28% | 10,895 |
| Jun 18, 2025 | 109.00 | 110.05 | 108.45 | 109.80 | 109.80 | -0.41% | 2,617 |
| Jun 17, 2025 | 108.75 | 111.25 | 107.90 | 110.25 | 110.25 | 1.33% | 10,658 |
| Jun 16, 2025 | 107.25 | 109.85 | 106.05 | 108.80 | 108.80 | -0.23% | 23,536 |
| Jun 13, 2025 | 108.00 | 110.55 | 105.85 | 109.05 | 109.05 | -0.77% | 18,937 |
| Jun 12, 2025 | 111.25 | 111.85 | 109.20 | 109.90 | 109.90 | -1.17% | 3,151 |
| Jun 11, 2025 | 111.50 | 112.85 | 110.00 | 111.20 | 111.20 | -0.36% | 12,045 |
| Jun 10, 2025 | 107.80 | 113.70 | 107.80 | 111.60 | 111.60 | 1.92% | 19,542 |
| Jun 9, 2025 | 109.45 | 110.70 | 108.50 | 109.50 | 109.50 | 0.27% | 4,333 |
| Jun 6, 2025 | 108.70 | 109.75 | 108.50 | 109.20 | 109.20 | 0.65% | 6,066 |
| Jun 5, 2025 | 108.85 | 109.75 | 108.10 | 108.50 | 108.50 | 0.18% | 5,397 |
| Jun 4, 2025 | 110.55 | 110.55 | 107.50 | 108.30 | 108.30 | -2.04% | 18,474 |