Triveni Turbine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	451.10	456.90	446.55	451.85	451.85	1.64%	192,767
Mar 24, 2026	455.75	455.75	434.15	444.55	444.55	2.17%	21,520
Mar 23, 2026	447.95	449.15	428.50	435.10	435.10	-4.73%	256,751
Mar 20, 2026	464.00	468.25	453.00	456.70	456.70	-1.56%	16,088
Mar 19, 2026	468.95	471.05	461.40	463.95	463.95	-2.43%	19,675
Mar 18, 2026	460.05	477.50	460.05	475.50	475.50	2.19%	29,482
Mar 17, 2026	465.00	467.50	458.40	465.30	465.30	0.56%	16,462
Mar 16, 2026	455.35	466.55	447.95	462.70	462.70	0.64%	29,952
Mar 13, 2026	464.30	466.55	457.65	459.75	459.75	-2.26%	25,138
Mar 12, 2026	466.85	471.30	462.40	470.40	470.40	-0.95%	12,976
Mar 11, 2026	469.20	476.30	467.30	474.90	474.90	1.41%	18,572
Mar 10, 2026	468.10	470.20	461.40	468.30	468.30	0.06%	8,412
Mar 9, 2026	465.00	470.65	455.45	468.00	468.00	-0.37%	11,078
Mar 6, 2026	464.45	476.60	463.00	469.75	469.75	-2.16%	24,697
Mar 5, 2026	483.95	489.00	456.30	480.10	480.10	4.31%	40,502
Mar 4, 2026	461.70	465.00	456.10	460.25	460.25	-1.41%	25,439
Mar 2, 2026	469.55	481.70	464.30	466.85	466.85	-4.47%	26,510
Feb 27, 2026	491.50	494.95	484.65	488.70	488.70	-1.42%	14,971
Feb 26, 2026	494.20	499.55	489.85	495.75	495.75	0.32%	19,761
Feb 25, 2026	484.90	497.40	484.90	494.15	494.15	1.92%	32,109
Feb 24, 2026	489.95	491.10	479.45	484.85	484.85	-1.67%	37,607
Feb 23, 2026	489.20	494.45	484.80	493.10	493.10	0.43%	27,102
Feb 20, 2026	486.85	491.50	484.05	491.00	491.00	0.78%	390,875
Feb 19, 2026	484.30	490.40	484.30	487.20	487.20	0.36%	8,111
Feb 18, 2026	504.90	504.90	484.50	485.45	485.45	-1.12%	12,101
Feb 17, 2026	487.05	493.55	487.05	490.95	490.95	0.10%	12,251
Feb 16, 2026	483.35	491.30	483.35	490.45	490.45	-0.10%	17,087
Feb 13, 2026	483.00	496.60	478.90	490.95	490.95	0.27%	233,069
Feb 12, 2026	485.20	491.55	482.70	489.65	489.65	0.39%	21,396
Feb 11, 2026	496.65	500.25	483.00	487.75	487.75	-2.33%	41,309
Feb 10, 2026	501.05	513.60	497.30	499.40	499.40	-0.67%	51,440
Feb 9, 2026	503.30	514.35	499.45	502.75	502.75	-0.06%	245,164
Feb 6, 2026	497.55	511.00	490.85	503.05	500.80	0.75%	14,563
Feb 5, 2026	509.05	510.00	492.80	499.30	497.07	-1.91%	24,592
Feb 4, 2026	538.00	540.00	504.00	509.00	506.72	-7.13%	1,747,147
Feb 3, 2026	547.45	554.70	526.85	548.10	545.65	8.49%	644,387
Feb 2, 2026	483.20	506.90	483.20	505.20	502.94	0.90%	34,284
Feb 1, 2026	499.15	505.65	490.10	500.70	498.46	-0.29%	5,446
Jan 30, 2026	483.00	506.00	474.40	502.15	499.90	3.96%	30,215
Jan 29, 2026	481.05	485.45	471.20	483.00	480.84	0.55%	22,706
Jan 28, 2026	465.75	481.45	464.60	480.35	478.20	2.42%	17,990
Jan 27, 2026	460.25	473.35	454.85	469.00	466.90	1.23%	23,795
Jan 23, 2026	484.65	484.65	460.10	463.30	461.23	-3.08%	24,658
Jan 22, 2026	470.00	479.95	467.35	478.00	475.86	1.84%	1,091,295
Jan 21, 2026	465.00	472.00	454.40	469.35	467.25	-0.35%	331,936
Jan 20, 2026	481.00	481.00	461.55	471.00	468.89	-1.97%	361,726
Jan 19, 2026	490.55	496.60	478.45	480.45	478.30	-4.51%	800,967
Jan 16, 2026	507.00	508.50	501.35	503.15	500.90	-1.11%	36,384
Jan 14, 2026	508.80	512.75	505.10	508.80	506.52	-0.84%	8,727
Jan 13, 2026	510.55	516.45	510.10	513.10	510.81	-0.36%	67,632