Triveni Turbine Limited (BOM:533655)
India · Delayed Price · Currency is INR 536.15
-0.90 (-0.17%)
At close: Sep 19, 2025
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 534.55 | 542.90 | 532.30 | 536.15 | 536.15 | -0.17% | 24,828 |
| Sep 18, 2025 | 540.00 | 543.90 | 531.00 | 537.05 | 537.05 | -0.66% | 35,632 |
| Sep 17, 2025 | 543.55 | 545.55 | 536.95 | 540.60 | 540.60 | 0.16% | 10,913 |
| Sep 16, 2025 | 545.35 | 546.50 | 535.45 | 539.75 | 539.75 | -0.55% | 59,351 |
| Sep 15, 2025 | 533.55 | 554.00 | 533.55 | 542.75 | 542.75 | 2.09% | 67,451 |
| Sep 12, 2025 | 510.00 | 539.10 | 510.00 | 531.65 | 531.65 | 3.54% | 95,130 |
| Sep 11, 2025 | 517.75 | 518.70 | 509.30 | 513.45 | 513.45 | -0.44% | 14,372 |
| Sep 10, 2025 | 516.60 | 521.40 | 513.80 | 515.70 | 515.70 | 0.43% | 40,625 |
| Sep 9, 2025 | 509.65 | 514.75 | 505.90 | 513.50 | 513.50 | 0.98% | 21,672 |
| Sep 8, 2025 | 514.15 | 516.95 | 507.10 | 508.50 | 508.50 | -0.59% | 30,052 |
| Sep 5, 2025 | 514.65 | 518.25 | 507.20 | 511.50 | 511.50 | -0.60% | 27,055 |
| Sep 4, 2025 | 527.50 | 530.20 | 512.20 | 514.60 | 514.60 | -2.45% | 67,546 |
| Sep 3, 2025 | 532.35 | 532.35 | 524.00 | 527.50 | 527.50 | -0.61% | 27,097 |
| Sep 2, 2025 | 525.90 | 533.05 | 521.30 | 530.75 | 530.75 | 1.94% | 35,684 |
| Sep 1, 2025 | 521.20 | 522.90 | 512.00 | 520.65 | 520.65 | 0.33% | 27,270 |
| Aug 29, 2025 | 523.05 | 524.70 | 515.75 | 518.95 | 516.95 | -0.78% | 23,555 |
| Aug 28, 2025 | 520.35 | 526.70 | 518.00 | 523.05 | 521.03 | -1.21% | 142,660 |
| Aug 26, 2025 | 537.95 | 537.95 | 523.20 | 529.45 | 527.41 | -0.52% | 40,907 |
| Aug 25, 2025 | 534.00 | 538.45 | 528.05 | 532.20 | 530.15 | -0.34% | 19,394 |
| Aug 22, 2025 | 530.30 | 535.80 | 526.15 | 534.00 | 531.94 | -0.28% | 37,512 |
| Aug 21, 2025 | 537.55 | 539.00 | 525.75 | 535.50 | 533.44 | 0.61% | 38,613 |
| Aug 20, 2025 | 527.85 | 534.05 | 520.30 | 532.25 | 530.20 | 1.29% | 27,969 |
| Aug 19, 2025 | 515.60 | 530.00 | 515.60 | 525.45 | 523.43 | -0.08% | 28,560 |
| Aug 18, 2025 | 519.80 | 526.75 | 507.00 | 525.85 | 523.82 | 2.89% | 34,476 |
| Aug 14, 2025 | 517.95 | 519.00 | 510.00 | 511.10 | 509.13 | -1.21% | 47,213 |
| Aug 13, 2025 | 523.55 | 523.90 | 515.15 | 517.35 | 515.36 | 0.22% | 37,121 |
| Aug 12, 2025 | 521.05 | 523.10 | 512.95 | 516.20 | 514.21 | -0.99% | 65,397 |
| Aug 11, 2025 | 529.00 | 529.05 | 515.95 | 521.35 | 519.34 | -1.25% | 47,810 |
| Aug 8, 2025 | 521.35 | 534.65 | 517.65 | 527.95 | 525.92 | 1.56% | 60,713 |
| Aug 7, 2025 | 526.05 | 529.70 | 511.85 | 519.85 | 517.85 | -1.86% | 88,604 |
| Aug 6, 2025 | 536.70 | 539.70 | 516.00 | 529.70 | 527.66 | -0.71% | 121,353 |
| Aug 5, 2025 | 550.25 | 558.00 | 529.45 | 533.50 | 531.44 | -9.91% | 431,791 |
| Aug 4, 2025 | 590.00 | 596.65 | 583.30 | 592.20 | 589.92 | 0.76% | 30,424 |
| Aug 1, 2025 | 597.75 | 606.00 | 584.20 | 587.75 | 585.49 | -1.92% | 20,028 |
| Jul 31, 2025 | 599.45 | 604.35 | 591.80 | 599.25 | 596.94 | -1.73% | 32,126 |
| Jul 30, 2025 | 606.00 | 616.15 | 605.20 | 609.80 | 607.45 | 0.58% | 31,054 |
| Jul 29, 2025 | 608.00 | 611.70 | 597.05 | 606.30 | 603.96 | -1.15% | 40,207 |
| Jul 28, 2025 | 615.90 | 619.15 | 606.45 | 613.35 | 610.99 | -0.42% | 48,657 |
| Jul 25, 2025 | 633.55 | 633.55 | 607.05 | 615.95 | 613.58 | -1.31% | 26,332 |
| Jul 24, 2025 | 625.35 | 635.35 | 622.80 | 624.15 | 621.75 | -0.78% | 54,228 |
| Jul 23, 2025 | 657.65 | 660.85 | 625.75 | 629.05 | 626.63 | -4.44% | 67,354 |
| Jul 22, 2025 | 672.25 | 672.30 | 654.65 | 658.30 | 655.76 | -1.07% | 21,137 |
| Jul 21, 2025 | 670.25 | 671.00 | 660.05 | 665.40 | 662.84 | -0.33% | 27,338 |
| Jul 18, 2025 | 651.05 | 675.40 | 650.80 | 667.60 | 665.03 | 2.54% | 92,807 |
| Jul 17, 2025 | 656.95 | 659.35 | 648.05 | 651.05 | 648.54 | -0.21% | 35,629 |
| Jul 16, 2025 | 657.75 | 669.40 | 650.65 | 652.45 | 649.94 | -1.16% | 31,391 |
| Jul 15, 2025 | 648.05 | 666.00 | 648.05 | 660.10 | 657.56 | 1.78% | 47,423 |
| Jul 14, 2025 | 642.00 | 652.00 | 638.55 | 648.55 | 646.05 | 0.67% | 55,413 |
| Jul 11, 2025 | 648.00 | 654.00 | 637.05 | 644.25 | 641.77 | -0.45% | 36,774 |
| Jul 10, 2025 | 640.05 | 652.65 | 640.05 | 647.15 | 644.66 | 0.58% | 49,964 |