Triveni Turbine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	582.15	590.00	558.55	561.20	561.20	-3.60%	60,296
May 11, 2026	598.25	598.70	580.55	582.15	582.15	-2.67%	71,281
May 8, 2026	578.55	604.15	564.35	598.15	598.15	4.26%	220,021
May 7, 2026	560.00	579.05	558.85	573.70	573.70	2.98%	43,333
May 6, 2026	558.15	565.25	543.15	557.10	557.10	0.13%	232,844
May 5, 2026	576.65	576.65	554.70	556.35	556.35	-2.36%	28,740
May 4, 2026	572.40	580.95	567.70	569.80	569.80	-0.64%	47,240
Apr 30, 2026	576.25	577.80	562.00	573.45	573.45	-0.13%	33,090
Apr 29, 2026	585.00	595.00	570.55	574.20	574.20	-1.36%	89,027
Apr 28, 2026	585.25	589.95	573.40	582.10	582.10	0.37%	46,282
Apr 27, 2026	570.10	587.90	565.15	579.95	579.95	1.81%	73,160
Apr 24, 2026	577.95	580.80	553.05	569.65	569.65	-1.56%	75,466
Apr 23, 2026	569.65	586.60	567.90	578.70	578.70	1.38%	574,419
Apr 22, 2026	564.00	576.85	562.50	570.85	570.85	0.11%	246,383
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