Triveni Turbine Limited (BOM:533655)
India · Delayed Price · Currency is INR 502.55
+3.95 (0.79%)
At close: Nov 9, 2026
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 492.05 | 505.25 | 490.00 | 502.55 | 502.55 | 0.79% | 20,409 |
| Nov 8, 2026 | 493.00 | 501.00 | 493.00 | 498.60 | 498.60 | 0.80% | 6,517 |
| Nov 6, 2026 | 513.20 | 513.20 | 483.45 | 494.65 | 494.65 | -3.96% | 262,962 |
| Nov 5, 2026 | 500.75 | 519.00 | 499.95 | 515.05 | 515.05 | 3.19% | 90,373 |
| Nov 4, 2026 | 494.70 | 500.70 | 473.65 | 499.15 | 499.15 | 2.81% | 25,535 |
| Nov 3, 2026 | 499.85 | 499.85 | 482.90 | 485.50 | 485.50 | -1.41% | 20,281 |
| Nov 2, 2026 | 470.20 | 495.30 | 468.90 | 492.45 | 492.45 | 4.75% | 62,819 |
| Oct 30, 2026 | 470.00 | 479.65 | 453.95 | 470.10 | 470.10 | 0.11% | 43,882 |
| Oct 29, 2026 | 458.75 | 471.95 | 452.90 | 469.60 | 469.60 | 3.07% | 24,583 |
| Oct 28, 2026 | 456.25 | 463.95 | 450.50 | 455.60 | 455.60 | 0.83% | 897,342 |
| Oct 27, 2026 | 446.80 | 458.60 | 446.10 | 451.85 | 451.85 | 1.13% | 584,923 |
| Oct 26, 2026 | 445.55 | 454.05 | 436.90 | 446.80 | 446.80 | 0.46% | 478,192 |
| Oct 23, 2026 | 450.90 | 450.90 | 433.00 | 444.75 | 444.75 | -2.02% | 44,385 |
| Oct 22, 2026 | 452.05 | 457.00 | 445.25 | 453.90 | 453.90 | -1.37% | 918,323 |
| Oct 21, 2026 | 485.00 | 487.95 | 457.95 | 460.20 | 460.20 | -5.11% | 1,063,385 |
| Oct 19, 2026 | 495.00 | 495.00 | 483.60 | 485.00 | 485.00 | -2.02% | 19,415 |
| Oct 16, 2026 | 514.00 | 514.00 | 493.75 | 495.00 | 495.00 | -2.13% | 27,780 |
| Oct 15, 2026 | 523.45 | 523.45 | 503.55 | 505.75 | 505.75 | -2.97% | 14,335 |
| Oct 14, 2026 | 523.00 | 523.95 | 515.00 | 521.25 | 521.25 | -0.29% | 31,002 |
| Oct 13, 2026 | 520.20 | 525.00 | 511.15 | 522.75 | 522.75 | 0.49% | 29,355 |
| Oct 12, 2026 | 514.95 | 527.00 | 514.90 | 520.20 | 520.20 | 1.80% | 11,786 |
| Oct 9, 2026 | 516.30 | 521.00 | 503.90 | 511.00 | 511.00 | -1.02% | 16,599 |
| Oct 8, 2026 | 526.90 | 527.55 | 512.95 | 516.25 | 516.25 | -2.89% | 25,907 |
| Oct 7, 2026 | 533.00 | 542.50 | 529.00 | 531.60 | 531.60 | -0.83% | 29,005 |
| Oct 6, 2026 | 530.55 | 537.10 | 518.90 | 536.05 | 536.05 | 1.97% | 1,210,028 |
| Oct 5, 2026 | 532.05 | 539.05 | 524.75 | 525.70 | 525.70 | -0.85% | 22,861 |
| Oct 1, 2026 | 537.00 | 541.05 | 525.95 | 530.20 | 530.20 | -1.71% | 24,078 |
| Sep 30, 2026 | 543.25 | 547.00 | 537.85 | 539.40 | 539.40 | -0.96% | 12,400 |
| Sep 29, 2026 | 548.45 | 549.35 | 536.55 | 544.65 | 544.65 | -1.13% | 20,222 |
| Sep 28, 2026 | 552.90 | 557.70 | 544.60 | 550.90 | 550.90 | -0.62% | 31,933 |
| Sep 25, 2026 | 551.80 | 557.30 | 546.60 | 554.35 | 554.35 | 0.52% | 12,544 |
| Sep 24, 2026 | 559.75 | 561.45 | 549.60 | 551.50 | 551.50 | -1.92% | 24,558 |
| Sep 23, 2026 | 556.65 | 563.50 | 553.00 | 562.30 | 562.30 | 2.27% | 11,600 |
| Sep 22, 2026 | 554.90 | 565.15 | 547.55 | 549.80 | 549.80 | -1.05% | 19,550 |
| Sep 21, 2026 | 565.85 | 572.20 | 554.25 | 555.65 | 555.65 | -2.31% | 27,638 |
| Sep 18, 2026 | 555.05 | 572.75 | 549.90 | 568.80 | 568.80 | 2.19% | 234,168 |
| Sep 17, 2026 | 543.20 | 558.80 | 535.40 | 556.60 | 556.60 | 2.95% | 20,111 |
| Sep 16, 2026 | 544.95 | 545.85 | 532.50 | 540.65 | 540.65 | -1.09% | 29,742 |
| Sep 15, 2026 | 570.00 | 570.05 | 535.75 | 546.60 | 546.60 | -3.95% | 91,706 |
| Sep 11, 2026 | 557.70 | 572.40 | 552.25 | 569.10 | 569.10 | 1.40% | 42,360 |
| Sep 10, 2026 | 565.70 | 574.00 | 555.00 | 561.25 | 561.25 | -0.65% | 26,430 |
| Sep 9, 2026 | 579.95 | 583.15 | 563.15 | 564.90 | 564.90 | -2.80% | 38,851 |
| Sep 8, 2026 | 565.05 | 585.00 | 565.05 | 581.20 | 581.20 | 2.14% | 31,942 |
| Sep 7, 2026 | 579.50 | 579.50 | 566.00 | 569.00 | 569.00 | -1.47% | 22,312 |
| Sep 4, 2026 | 570.55 | 582.00 | 570.55 | 577.50 | 577.50 | 0.95% | 528,984 |
| Sep 3, 2026 | 568.30 | 573.15 | 563.50 | 572.05 | 572.05 | 1.25% | 18,516 |
| Sep 2, 2026 | 580.05 | 580.90 | 562.50 | 565.00 | 565.00 | -1.93% | 11,725 |
| Sep 1, 2026 | 580.45 | 587.55 | 573.75 | 578.10 | 576.10 | -0.10% | 24,488 |
| Aug 31, 2026 | 577.35 | 588.60 | 572.55 | 578.70 | 576.70 | -0.29% | 24,182 |
| Aug 28, 2026 | 582.35 | 592.00 | 578.25 | 580.40 | 578.39 | -0.61% | 433,926 |