Triveni Turbine Limited (BOM:533655)
India · Delayed Price · Currency is INR 523.05
-6.40 (-1.21%)
At close: Aug 28, 2025
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 520.35 | 526.70 | 518.00 | 523.05 | 523.05 | -1.21% | 142,660 |
| Aug 26, 2025 | 537.95 | 537.95 | 523.20 | 529.45 | 529.45 | -0.52% | 40,907 |
| Aug 25, 2025 | 534.00 | 538.45 | 528.05 | 532.20 | 532.20 | -0.34% | 19,394 |
| Aug 22, 2025 | 530.30 | 535.80 | 526.15 | 534.00 | 534.00 | -0.28% | 37,512 |
| Aug 21, 2025 | 537.55 | 539.00 | 525.75 | 535.50 | 535.50 | 0.61% | 38,613 |
| Aug 20, 2025 | 527.85 | 534.05 | 520.30 | 532.25 | 532.25 | 1.29% | 27,969 |
| Aug 19, 2025 | 515.60 | 530.00 | 515.60 | 525.45 | 525.45 | -0.08% | 28,560 |
| Aug 18, 2025 | 519.80 | 526.75 | 507.00 | 525.85 | 525.85 | 2.89% | 34,476 |
| Aug 14, 2025 | 517.95 | 519.00 | 510.00 | 511.10 | 511.10 | -1.21% | 47,213 |
| Aug 13, 2025 | 523.55 | 523.90 | 515.15 | 517.35 | 517.35 | 0.22% | 37,121 |
| Aug 12, 2025 | 521.05 | 523.10 | 512.95 | 516.20 | 516.20 | -0.99% | 65,397 |
| Aug 11, 2025 | 529.00 | 529.05 | 515.95 | 521.35 | 521.35 | -1.25% | 47,810 |
| Aug 8, 2025 | 521.35 | 534.65 | 517.65 | 527.95 | 527.95 | 1.56% | 60,713 |
| Aug 7, 2025 | 526.05 | 529.70 | 511.85 | 519.85 | 519.85 | -1.86% | 88,604 |
| Aug 6, 2025 | 536.70 | 539.70 | 516.00 | 529.70 | 529.70 | -0.71% | 121,353 |
| Aug 5, 2025 | 550.25 | 558.00 | 529.45 | 533.50 | 533.50 | -9.91% | 431,791 |
| Aug 4, 2025 | 590.00 | 596.65 | 583.30 | 592.20 | 592.20 | 0.76% | 30,424 |
| Aug 1, 2025 | 597.75 | 606.00 | 584.20 | 587.75 | 587.75 | -1.92% | 20,028 |
| Jul 31, 2025 | 599.45 | 604.35 | 591.80 | 599.25 | 599.25 | -1.73% | 32,126 |
| Jul 30, 2025 | 606.00 | 616.15 | 605.20 | 609.80 | 609.80 | 0.58% | 31,054 |
| Jul 29, 2025 | 608.00 | 611.70 | 597.05 | 606.30 | 606.30 | -1.15% | 40,207 |
| Jul 28, 2025 | 615.90 | 619.15 | 606.45 | 613.35 | 613.35 | -0.42% | 48,657 |
| Jul 25, 2025 | 633.55 | 633.55 | 607.05 | 615.95 | 615.95 | -1.31% | 26,332 |
| Jul 24, 2025 | 625.35 | 635.35 | 622.80 | 624.15 | 624.15 | -0.78% | 54,228 |
| Jul 23, 2025 | 657.65 | 660.85 | 625.75 | 629.05 | 629.05 | -4.44% | 67,354 |
| Jul 22, 2025 | 672.25 | 672.30 | 654.65 | 658.30 | 658.30 | -1.07% | 21,137 |
| Jul 21, 2025 | 670.25 | 671.00 | 660.05 | 665.40 | 665.40 | -0.33% | 27,338 |
| Jul 18, 2025 | 651.05 | 675.40 | 650.80 | 667.60 | 667.60 | 2.54% | 92,807 |
| Jul 17, 2025 | 656.95 | 659.35 | 648.05 | 651.05 | 651.05 | -0.21% | 35,629 |
| Jul 16, 2025 | 657.75 | 669.40 | 650.65 | 652.45 | 652.45 | -1.16% | 31,391 |
| Jul 15, 2025 | 648.05 | 666.00 | 648.05 | 660.10 | 660.10 | 1.78% | 47,423 |
| Jul 14, 2025 | 642.00 | 652.00 | 638.55 | 648.55 | 648.55 | 0.67% | 55,413 |
| Jul 11, 2025 | 648.00 | 654.00 | 637.05 | 644.25 | 644.25 | -0.45% | 36,774 |
| Jul 10, 2025 | 640.05 | 652.65 | 640.05 | 647.15 | 647.15 | 0.58% | 49,964 |
| Jul 9, 2025 | 636.05 | 652.75 | 636.05 | 643.45 | 643.45 | 0.47% | 61,164 |
| Jul 8, 2025 | 638.95 | 657.00 | 635.65 | 640.45 | 640.45 | 0.52% | 75,280 |
| Jul 7, 2025 | 647.05 | 659.75 | 634.30 | 637.15 | 637.15 | -1.29% | 80,787 |
| Jul 4, 2025 | 640.55 | 649.80 | 628.80 | 645.45 | 645.45 | 1.43% | 64,083 |
| Jul 3, 2025 | 621.00 | 639.60 | 618.25 | 636.35 | 636.35 | 2.84% | 68,169 |
| Jul 2, 2025 | 605.20 | 626.00 | 603.15 | 618.75 | 618.75 | 2.11% | 72,033 |
| Jul 1, 2025 | 613.55 | 615.85 | 603.15 | 605.95 | 605.95 | -1.12% | 47,141 |
| Jun 30, 2025 | 612.00 | 614.00 | 605.45 | 612.80 | 612.80 | 1.04% | 29,115 |
| Jun 27, 2025 | 607.05 | 639.00 | 604.35 | 606.50 | 606.50 | -0.35% | 359,329 |
| Jun 26, 2025 | 609.40 | 619.70 | 607.00 | 608.60 | 608.60 | -0.46% | 24,798 |
| Jun 25, 2025 | 606.15 | 614.95 | 604.75 | 611.40 | 611.40 | 0.72% | 49,954 |
| Jun 24, 2025 | 601.25 | 619.55 | 600.95 | 607.05 | 607.05 | 1.53% | 57,813 |
| Jun 23, 2025 | 593.85 | 601.15 | 587.75 | 597.90 | 597.90 | -0.90% | 44,705 |
| Jun 20, 2025 | 600.20 | 613.60 | 595.00 | 603.35 | 603.35 | -0.89% | 37,893 |
| Jun 19, 2025 | 611.25 | 617.80 | 603.75 | 608.75 | 608.75 | -0.90% | 26,002 |
| Jun 18, 2025 | 602.40 | 627.35 | 602.00 | 614.30 | 614.30 | 1.51% | 82,122 |