Triveni Turbine Limited (BOM:533655)
India · Delayed Price · Currency is INR 570.25
-7.25 (-1.26%)
At close: Apr 21, 2026
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 573.80 | 587.00 | 557.55 | 570.25 | 570.25 | -1.26% | 1,277,149 |
| Apr 20, 2026 | 518.00 | 606.50 | 514.00 | 577.50 | 577.50 | 12.20% | 3,264,990 |
| Apr 17, 2026 | 480.00 | 532.15 | 477.60 | 514.70 | 514.70 | 7.69% | 327,365 |
| Apr 16, 2026 | 479.45 | 485.20 | 470.50 | 477.95 | 477.95 | 1.26% | 575,185 |
| Apr 15, 2026 | 470.50 | 489.40 | 462.80 | 472.00 | 472.00 | 3.32% | 93,031 |
| Apr 13, 2026 | 452.15 | 464.30 | 447.15 | 456.85 | 456.85 | -0.72% | 36,622 |
| Apr 10, 2026 | 458.00 | 467.25 | 456.95 | 460.15 | 460.15 | 1.12% | 42,216 |
| Apr 9, 2026 | 476.80 | 476.80 | 453.05 | 455.05 | 455.05 | -2.07% | 14,923 |
| Apr 8, 2026 | 477.15 | 481.75 | 459.65 | 464.65 | 464.65 | 1.66% | 35,453 |
| Apr 7, 2026 | 450.20 | 465.05 | 450.20 | 457.05 | 457.05 | -0.36% | 10,115 |
| Apr 6, 2026 | 463.85 | 463.85 | 450.40 | 458.70 | 458.70 | -0.37% | 16,736 |
| Apr 2, 2026 | 451.85 | 463.75 | 440.55 | 460.40 | 460.40 | 1.32% | 29,104 |
| Apr 1, 2026 | 440.85 | 456.60 | 440.85 | 454.40 | 454.40 | 3.39% | 18,945 |
| Mar 30, 2026 | 447.90 | 447.90 | 430.25 | 439.50 | 439.50 | -2.58% | 52,887 |
| Mar 27, 2026 | 444.40 | 468.00 | 439.75 | 451.15 | 451.15 | -0.15% | 348,219 |
| 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 |