Triveni Turbine Limited (BOM:533655)
India · Delayed Price · Currency is INR 521.25
-1.50 (-0.29%)
At close: Oct 14, 2026
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |