Triveni Turbine Limited (BOM:533655)
India · Delayed Price · Currency is INR 562.30
+12.50 (2.27%)
At close: Sep 23, 2026
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 579.30 | 604.05 | 578.00 | 583.95 | 581.93 | 1.72% | 174,679 |
| Aug 26, 2026 | 572.60 | 584.95 | 570.50 | 574.10 | 572.11 | 0.15% | 273,870 |
| Aug 25, 2026 | 580.00 | 580.90 | 567.00 | 573.25 | 571.27 | -0.66% | 44,831 |
| Aug 24, 2026 | 567.90 | 589.00 | 567.85 | 577.05 | 575.05 | 0.41% | 38,995 |
| Aug 21, 2026 | 581.85 | 586.55 | 573.30 | 574.70 | 572.71 | -0.95% | 41,564 |
| Aug 20, 2026 | 569.15 | 585.85 | 569.15 | 580.20 | 578.19 | 1.80% | 68,697 |
| Aug 19, 2026 | 578.55 | 584.95 | 561.35 | 569.95 | 567.98 | -2.10% | 1,054,127 |
| Aug 18, 2026 | 593.10 | 601.50 | 578.75 | 582.15 | 580.14 | -2.67% | 31,119 |
| Aug 17, 2026 | 589.75 | 600.00 | 582.00 | 598.10 | 596.03 | 0.98% | 25,167 |
| Aug 14, 2026 | 592.85 | 602.50 | 579.95 | 592.30 | 590.25 | 0.03% | 262,713 |
| Aug 13, 2026 | 584.90 | 599.75 | 579.90 | 592.15 | 590.10 | 0.93% | 37,843 |
| Aug 12, 2026 | 600.35 | 604.15 | 580.80 | 586.70 | 584.67 | -2.30% | 75,220 |
| Aug 11, 2026 | 584.00 | 611.75 | 584.00 | 600.50 | 598.42 | -5.31% | 761,149 |
| Aug 10, 2026 | 639.60 | 647.00 | 611.55 | 634.20 | 632.01 | -0.35% | 23,648 |
| Aug 7, 2026 | 642.65 | 654.10 | 631.95 | 636.45 | 634.25 | -1.55% | 51,134 |
| Aug 6, 2026 | 620.95 | 652.00 | 620.95 | 646.50 | 644.26 | 3.67% | 96,098 |
| Aug 5, 2026 | 622.60 | 630.00 | 619.35 | 623.60 | 621.44 | 0.71% | 29,131 |
| Aug 4, 2026 | 620.45 | 636.20 | 609.55 | 619.20 | 617.06 | 1.33% | 69,338 |
| Aug 3, 2026 | 598.35 | 615.60 | 598.35 | 611.10 | 608.99 | 1.61% | 25,483 |
| Jul 31, 2026 | 608.00 | 609.30 | 599.65 | 601.40 | 599.32 | -0.95% | 40,932 |
| Jul 30, 2026 | 616.00 | 616.00 | 604.75 | 607.15 | 605.05 | -1.48% | 25,403 |
| Jul 29, 2026 | 607.20 | 621.00 | 606.65 | 616.25 | 614.12 | 1.13% | 20,088 |
| Jul 28, 2026 | 618.80 | 620.05 | 604.00 | 609.35 | 607.24 | -2.32% | 41,020 |
| Jul 27, 2026 | 613.00 | 627.55 | 609.95 | 623.80 | 621.64 | 1.99% | 20,421 |
| Jul 24, 2026 | 608.95 | 617.85 | 599.50 | 611.60 | 609.48 | 0.30% | 32,865 |
| Jul 23, 2026 | 608.05 | 620.00 | 607.00 | 609.75 | 607.64 | -0.71% | 22,316 |
| Jul 22, 2026 | 619.50 | 622.00 | 611.00 | 614.10 | 611.98 | -0.90% | 23,623 |
| Jul 21, 2026 | 610.95 | 624.75 | 609.40 | 619.65 | 617.51 | 0.84% | 23,954 |
| Jul 20, 2026 | 618.15 | 623.15 | 613.00 | 614.50 | 612.37 | -0.09% | 16,032 |
| Jul 17, 2026 | 631.45 | 631.45 | 612.00 | 615.05 | 612.92 | -1.73% | 25,208 |
| Jul 16, 2026 | 640.20 | 646.20 | 622.50 | 625.85 | 623.68 | -2.10% | 59,210 |
| Jul 15, 2026 | 618.35 | 642.45 | 610.55 | 639.30 | 637.09 | 5.21% | 242,928 |