Triveni Turbine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	619.50	622.00	611.00	614.10	614.10	-0.90%	23,623
Jul 21, 2026	610.95	624.75	609.40	619.65	619.65	0.84%	23,954
Jul 20, 2026	618.15	623.15	613.00	614.50	614.50	-0.09%	16,032
Jul 17, 2026	631.45	631.45	612.00	615.05	615.05	-1.73%	25,208
Jul 16, 2026	640.20	646.20	622.50	625.85	625.85	-2.10%	59,210
Jul 15, 2026	618.35	642.45	610.55	639.30	639.30	5.21%	242,928
Jul 14, 2026	618.95	621.40	597.45	607.65	607.65	-1.60%	70,585
Jul 13, 2026	603.70	627.00	596.40	617.50	617.50	1.91%	105,629
Jul 10, 2026	621.00	621.05	599.30	605.95	605.95	-1.03%	70,845
Jul 9, 2026	612.65	623.40	609.50	612.25	612.25	-0.29%	51,586
Jul 8, 2026	630.90	640.90	609.30	614.00	614.00	-3.73%	76,987
Jul 7, 2026	647.80	658.00	630.95	637.80	637.80	-1.86%	183,631
Jul 6, 2026	658.60	666.10	646.70	649.90	649.90	-1.34%	54,413
Jul 3, 2026	661.35	673.75	652.50	658.70	658.70	-0.92%	50,446
Jul 2, 2026	680.65	681.40	663.65	664.80	664.80	-1.83%	179,601
Jul 1, 2026	685.75	696.20	673.30	677.20	677.20	-1.83%	41,351
Jun 30, 2026	682.95	699.00	681.35	689.85	689.85	0.26%	84,536
Jun 29, 2026	665.30	696.30	661.00	688.05	688.05	2.78%	208,073
Jun 25, 2026	680.20	682.90	664.00	669.45	669.45	-1.02%	63,722
Jun 24, 2026	722.00	722.05	661.20	676.35	676.35	-5.91%	289,168
Jun 23, 2026	730.25	735.45	703.30	718.85	718.85	-2.67%	148,269
Jun 22, 2026	670.00	748.95	663.95	738.55	738.55	9.97%	232,902
Jun 19, 2026	672.75	695.80	665.05	671.60	671.60	-0.09%	37,331
Jun 18, 2026	679.75	686.65	667.00	672.20	672.20	-0.75%	41,728
Jun 17, 2026	661.65	679.00	657.00	677.30	677.30	2.37%	34,854
Jun 16, 2026	664.05	675.65	659.90	661.65	661.65	-0.25%	44,865
Jun 15, 2026	680.00	690.55	660.00	663.30	663.30	-1.21%	61,979
Jun 12, 2026	642.55	673.00	642.55	671.40	671.40	4.78%	83,297
Jun 11, 2026	651.90	660.35	637.90	640.80	640.80	-1.73%	31,740
Jun 10, 2026	680.60	680.60	647.10	652.05	652.05	-3.11%	33,077
Jun 9, 2026	671.25	678.95	663.50	672.95	672.95	2.06%	19,690
Jun 8, 2026	676.35	682.00	652.10	659.35	659.35	-4.07%	59,033
Jun 5, 2026	698.40	698.40	681.55	687.35	687.35	-0.86%	29,969
Jun 4, 2026	676.00	705.55	662.00	693.30	693.30	3.69%	69,349
Jun 3, 2026	697.10	697.10	664.70	668.60	668.60	-2.97%	61,777
Jun 2, 2026	691.90	694.95	674.60	689.10	689.10	-0.71%	57,940
Jun 1, 2026	744.20	745.45	686.00	694.00	694.00	-6.41%	132,608
May 29, 2026	732.50	787.85	724.75	741.55	741.55	3.15%	324,142
May 27, 2026	690.00	724.00	690.00	718.90	718.90	4.01%	257,778
May 26, 2026	690.10	703.05	685.35	691.20	691.20	-0.30%	102,865
May 25, 2026	706.95	714.85	688.45	693.30	693.30	-1.93%	117,473
May 22, 2026	710.80	734.00	693.40	706.95	706.95	0.09%	828,839
May 21, 2026	656.10	712.00	656.10	706.30	706.30	7.39%	945,756
May 20, 2026	641.40	663.20	617.55	657.70	657.70	3.00%	635,838
May 19, 2026	588.00	655.00	560.95	638.55	638.55	7.25%	1,385,430
May 18, 2026	606.80	612.35	589.75	595.40	595.40	-1.89%	65,113
May 15, 2026	583.15	612.40	574.45	606.85	606.85	4.91%	136,220
May 14, 2026	565.60	581.55	562.90	578.45	578.45	2.51%	23,437
May 13, 2026	557.10	578.00	557.10	564.30	564.30	0.55%	40,498
May 12, 2026	582.15	590.00	558.55	561.20	561.20	-3.60%	60,296