Triveni Turbine Limited (BOM:533655)
India · Delayed Price · Currency is INR 578.70
-1.70 (-0.29%)
At close: Aug 31, 2026
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 577.35 | 588.60 | 572.55 | 578.70 | 578.70 | -0.29% | 24,182 |
| Aug 28, 2026 | 582.35 | 592.00 | 578.25 | 580.40 | 580.40 | -0.61% | 433,926 |
| Aug 27, 2026 | 579.30 | 604.05 | 578.00 | 583.95 | 583.95 | 1.72% | 174,679 |
| Aug 26, 2026 | 572.60 | 584.95 | 570.50 | 574.10 | 574.10 | 0.15% | 273,870 |
| Aug 25, 2026 | 580.00 | 580.90 | 567.00 | 573.25 | 573.25 | -0.66% | 44,831 |
| Aug 24, 2026 | 567.90 | 589.00 | 567.85 | 577.05 | 577.05 | 0.41% | 38,995 |
| Aug 21, 2026 | 581.85 | 586.55 | 573.30 | 574.70 | 574.70 | -0.95% | 41,564 |
| Aug 20, 2026 | 569.15 | 585.85 | 569.15 | 580.20 | 580.20 | 1.80% | 68,697 |
| Aug 19, 2026 | 578.55 | 584.95 | 561.35 | 569.95 | 569.95 | -2.10% | 1,054,127 |
| Aug 18, 2026 | 593.10 | 601.50 | 578.75 | 582.15 | 582.15 | -2.67% | 31,119 |
| Aug 17, 2026 | 589.75 | 600.00 | 582.00 | 598.10 | 598.10 | 0.98% | 25,167 |
| Aug 14, 2026 | 592.85 | 602.50 | 579.95 | 592.30 | 592.30 | 0.03% | 262,713 |
| Aug 13, 2026 | 584.90 | 599.75 | 579.90 | 592.15 | 592.15 | 0.93% | 37,843 |
| Aug 12, 2026 | 600.35 | 604.15 | 580.80 | 586.70 | 586.70 | -2.30% | 75,220 |
| Aug 11, 2026 | 584.00 | 611.75 | 584.00 | 600.50 | 600.50 | -5.31% | 761,149 |
| Aug 10, 2026 | 639.60 | 647.00 | 611.55 | 634.20 | 634.20 | -0.35% | 23,648 |
| Aug 7, 2026 | 642.65 | 654.10 | 631.95 | 636.45 | 636.45 | -1.55% | 51,134 |
| Aug 6, 2026 | 620.95 | 652.00 | 620.95 | 646.50 | 646.50 | 3.67% | 96,098 |
| Aug 5, 2026 | 622.60 | 630.00 | 619.35 | 623.60 | 623.60 | 0.71% | 29,131 |
| Aug 4, 2026 | 620.45 | 636.20 | 609.55 | 619.20 | 619.20 | 1.33% | 69,338 |
| Aug 3, 2026 | 598.35 | 615.60 | 598.35 | 611.10 | 611.10 | 1.61% | 25,483 |
| Jul 31, 2026 | 608.00 | 609.30 | 599.65 | 601.40 | 601.40 | -0.95% | 40,932 |
| Jul 30, 2026 | 616.00 | 616.00 | 604.75 | 607.15 | 607.15 | -1.48% | 25,403 |
| Jul 29, 2026 | 607.20 | 621.00 | 606.65 | 616.25 | 616.25 | 1.13% | 20,088 |
| Jul 28, 2026 | 618.80 | 620.05 | 604.00 | 609.35 | 609.35 | -2.32% | 41,020 |
| Jul 27, 2026 | 613.00 | 627.55 | 609.95 | 623.80 | 623.80 | 1.99% | 20,421 |
| Jul 24, 2026 | 608.95 | 617.85 | 599.50 | 611.60 | 611.60 | 0.30% | 32,865 |
| Jul 23, 2026 | 608.05 | 620.00 | 607.00 | 609.75 | 609.75 | -0.71% | 22,316 |
| 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 |