Triveni Turbine Limited (BOM:533655)
India · Delayed Price · Currency is INR 535.15
+6.90 (1.31%)
At close: Oct 31, 2025
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 528.30 | 540.00 | 528.30 | 535.15 | 535.15 | 1.31% | 35,758 |
| Oct 30, 2025 | 539.25 | 540.40 | 525.80 | 528.25 | 528.25 | -1.47% | 38,245 |
| Oct 29, 2025 | 520.15 | 538.00 | 520.15 | 536.15 | 536.15 | 2.70% | 17,522 |
| Oct 28, 2025 | 518.60 | 525.00 | 518.60 | 522.05 | 522.05 | 0.19% | 12,496 |
| Oct 27, 2025 | 522.65 | 523.20 | 518.00 | 521.05 | 521.05 | -0.56% | 17,190 |
| Oct 24, 2025 | 534.95 | 534.95 | 523.00 | 524.00 | 524.00 | -0.92% | 17,374 |
| Oct 23, 2025 | 532.00 | 532.00 | 523.05 | 528.85 | 528.85 | 0.17% | 13,244 |
| Oct 21, 2025 | 527.65 | 534.10 | 520.25 | 527.95 | 527.95 | 1.95% | 22,156 |
| Oct 20, 2025 | 527.25 | 527.25 | 515.90 | 517.85 | 517.85 | -0.67% | 22,799 |
| Oct 17, 2025 | 525.65 | 525.65 | 518.00 | 521.35 | 521.35 | -0.19% | 22,329 |
| Oct 16, 2025 | 519.00 | 525.55 | 519.00 | 522.35 | 522.35 | -0.24% | 27,992 |
| Oct 15, 2025 | 522.80 | 525.65 | 516.90 | 523.60 | 523.60 | -0.10% | 8,872 |
| Oct 14, 2025 | 533.90 | 533.90 | 521.00 | 524.10 | 524.10 | -0.21% | 10,669 |
| Oct 13, 2025 | 518.85 | 527.60 | 518.85 | 525.20 | 525.20 | -0.45% | 19,182 |
| Oct 10, 2025 | 535.05 | 536.20 | 525.00 | 527.60 | 527.60 | -0.02% | 17,944 |
| Oct 9, 2025 | 526.20 | 532.60 | 523.00 | 527.70 | 527.70 | 0.29% | 12,849 |
| Oct 8, 2025 | 516.00 | 538.00 | 516.00 | 526.15 | 526.15 | 0.50% | 37,450 |
| Oct 7, 2025 | 522.95 | 526.35 | 518.70 | 523.55 | 523.55 | 0.36% | 115,438 |
| Oct 6, 2025 | 520.15 | 527.50 | 518.60 | 521.65 | 521.65 | 0.02% | 11,188 |
| Oct 3, 2025 | 525.05 | 528.10 | 520.15 | 521.55 | 521.55 | -0.44% | 16,687 |
| Oct 1, 2025 | 518.70 | 524.60 | 518.65 | 523.85 | 523.85 | 0.99% | 12,949 |
| Sep 30, 2025 | 516.05 | 521.30 | 516.00 | 518.70 | 518.70 | -0.13% | 27,534 |
| Sep 29, 2025 | 515.25 | 522.70 | 511.80 | 519.40 | 519.40 | 0.82% | 5,838 |
| Sep 26, 2025 | 515.70 | 516.70 | 508.60 | 515.20 | 515.20 | -0.10% | 19,151 |
| Sep 25, 2025 | 522.55 | 526.80 | 509.70 | 515.70 | 515.70 | -1.31% | 37,496 |
| Sep 24, 2025 | 529.20 | 536.60 | 520.10 | 522.55 | 522.55 | -1.38% | 17,640 |
| Sep 23, 2025 | 539.90 | 542.90 | 528.00 | 529.85 | 529.85 | -1.85% | 30,037 |
| Sep 22, 2025 | 536.20 | 547.05 | 534.35 | 539.85 | 539.85 | 0.69% | 37,531 |
| 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 |