Triton Valves Limited (NSE:TRITONV)
India · Delayed Price · Currency is INR 1,138.30
+63.45 (5.90%)
At close: Nov 9, 2026
NSE:TRITONV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,086.80 | 1,155.00 | 1,076.05 | 1,138.30 | 1,138.30 | 5.90% | 3,577 |
| Nov 8, 2026 | 1,080.00 | 1,115.55 | 1,026.80 | 1,074.85 | 1,074.85 | 0.13% | 3,259 |
| Nov 6, 2026 | 1,130.50 | 1,130.50 | 1,055.00 | 1,073.45 | 1,073.45 | -4.57% | 2,089 |
| Nov 5, 2026 | 1,049.60 | 1,150.95 | 1,049.60 | 1,124.90 | 1,124.90 | 7.17% | 8,566 |
| Nov 4, 2026 | 1,051.65 | 1,065.00 | 1,033.15 | 1,049.60 | 1,049.60 | 1.74% | 1,842 |
| Nov 3, 2026 | 948.00 | 1,094.00 | 941.10 | 1,031.65 | 1,031.65 | 10.82% | 10,372 |
| Nov 2, 2026 | 934.35 | 941.45 | 918.30 | 930.90 | 930.90 | 1.56% | 1,414 |
| Oct 30, 2026 | 940.00 | 957.00 | 901.30 | 916.60 | 916.60 | -2.78% | 5,278 |
| Oct 29, 2026 | 970.00 | 970.00 | 929.00 | 942.80 | 942.80 | -0.90% | 5,061 |
| Oct 28, 2026 | 974.70 | 974.70 | 939.80 | 951.40 | 951.40 | -2.70% | 2,780 |
| Oct 27, 2026 | 941.80 | 1,022.00 | 941.80 | 977.80 | 977.80 | 5.89% | 2,920 |
| Oct 26, 2026 | 965.60 | 975.00 | 920.00 | 923.40 | 923.40 | -2.47% | 2,125 |
| Oct 23, 2026 | 1,005.00 | 1,014.60 | 917.00 | 946.80 | 946.80 | -4.39% | 3,158 |
| Oct 22, 2026 | 1,013.60 | 1,025.00 | 978.10 | 990.30 | 990.30 | -2.30% | 861 |
| Oct 21, 2026 | 1,045.10 | 1,061.70 | 1,007.40 | 1,013.60 | 1,013.60 | -1.08% | 1,938 |
| Oct 19, 2026 | 1,065.00 | 1,065.00 | 1,015.00 | 1,024.70 | 1,024.70 | -2.81% | 1,523 |
| Oct 16, 2026 | 1,061.80 | 1,072.20 | 1,029.80 | 1,054.30 | 1,054.30 | -0.71% | 1,761 |
| Oct 15, 2026 | 1,039.00 | 1,067.80 | 1,034.90 | 1,061.80 | 1,061.80 | 0.09% | 837 |
| Oct 14, 2026 | 1,065.00 | 1,089.90 | 1,040.40 | 1,060.80 | 1,060.80 | 1.59% | 983 |
| Oct 13, 2026 | 1,027.00 | 1,061.00 | 1,027.00 | 1,044.20 | 1,044.20 | 0.29% | 1,168 |
| Oct 12, 2026 | 1,057.00 | 1,057.00 | 1,025.20 | 1,041.20 | 1,041.20 | 0.46% | 671 |
| Oct 9, 2026 | 1,050.00 | 1,060.40 | 1,020.00 | 1,036.40 | 1,036.40 | 0.63% | 1,957 |
| Oct 8, 2026 | 1,050.20 | 1,067.00 | 1,025.00 | 1,029.90 | 1,029.90 | -1.93% | 1,621 |
| Oct 7, 2026 | 1,070.10 | 1,099.00 | 1,042.90 | 1,050.20 | 1,050.20 | -3.92% | 3,421 |
| Oct 6, 2026 | 1,076.80 | 1,095.00 | 1,076.30 | 1,093.00 | 1,093.00 | 2.80% | 2,665 |
| Oct 5, 2026 | 1,099.00 | 1,100.00 | 1,048.30 | 1,063.20 | 1,063.20 | -1.37% | 1,226 |
| Oct 1, 2026 | 1,080.10 | 1,109.60 | 1,061.30 | 1,078.00 | 1,078.00 | -0.54% | 1,489 |
| Sep 30, 2026 | 1,087.50 | 1,099.90 | 1,076.10 | 1,083.80 | 1,083.80 | 0.78% | 476 |
| Sep 29, 2026 | 1,080.40 | 1,093.30 | 1,060.10 | 1,075.40 | 1,075.40 | -1.64% | 967 |
| Sep 28, 2026 | 1,114.30 | 1,120.30 | 1,080.10 | 1,093.30 | 1,093.30 | -1.42% | 695 |
| Sep 25, 2026 | 1,100.10 | 1,117.00 | 1,039.70 | 1,109.00 | 1,109.00 | -0.04% | 1,322 |
| Sep 24, 2026 | 1,154.00 | 1,154.00 | 1,101.10 | 1,109.40 | 1,109.40 | -2.15% | 1,610 |
| Sep 23, 2026 | 1,062.10 | 1,160.00 | 1,062.10 | 1,133.80 | 1,133.80 | 4.97% | 4,857 |
| Sep 22, 2026 | 1,085.00 | 1,091.60 | 1,063.90 | 1,080.10 | 1,080.10 | 1.52% | 981 |
| Sep 21, 2026 | 1,078.50 | 1,110.00 | 1,051.30 | 1,063.90 | 1,063.90 | -1.88% | 1,541 |
| Sep 18, 2026 | 1,076.00 | 1,114.90 | 1,070.00 | 1,084.30 | 1,084.30 | 1.01% | 1,647 |
| Sep 17, 2026 | 1,061.20 | 1,091.80 | 1,061.20 | 1,076.00 | 1,073.50 | 1.36% | 2,078 |
| Sep 16, 2026 | 1,077.00 | 1,077.00 | 1,020.00 | 1,061.60 | 1,059.13 | 0.96% | 2,116 |
| Sep 15, 2026 | 1,092.10 | 1,092.10 | 1,040.00 | 1,051.50 | 1,049.06 | -3.72% | 5,609 |
| Sep 11, 2026 | 1,133.40 | 1,144.60 | 1,059.30 | 1,092.10 | 1,089.56 | -3.64% | 4,924 |
| Sep 10, 2026 | 1,140.60 | 1,155.00 | 1,121.60 | 1,133.30 | 1,130.67 | -0.64% | 3,031 |
| Sep 9, 2026 | 1,135.80 | 1,146.00 | 1,111.00 | 1,140.60 | 1,137.95 | 1.42% | 2,202 |
| Sep 8, 2026 | 1,159.00 | 1,159.00 | 1,113.70 | 1,124.60 | 1,121.99 | -1.39% | 2,113 |
| Sep 7, 2026 | 1,138.10 | 1,152.60 | 1,129.60 | 1,140.50 | 1,137.85 | 0.39% | 1,897 |
| Sep 4, 2026 | 1,100.00 | 1,150.00 | 1,100.00 | 1,136.10 | 1,133.46 | 1.85% | 2,321 |
| Sep 3, 2026 | 1,140.00 | 1,148.80 | 1,101.10 | 1,115.50 | 1,112.91 | -0.79% | 2,475 |
| Sep 2, 2026 | 1,139.30 | 1,143.60 | 1,120.10 | 1,124.40 | 1,121.79 | -1.27% | 900 |
| Sep 1, 2026 | 1,149.60 | 1,150.00 | 1,125.10 | 1,138.90 | 1,136.25 | -0.09% | 1,127 |
| Aug 31, 2026 | 1,177.90 | 1,177.90 | 1,120.00 | 1,139.90 | 1,137.25 | -0.75% | 3,097 |
| Aug 28, 2026 | 1,140.20 | 1,160.10 | 1,126.20 | 1,148.50 | 1,145.83 | 0.31% | 1,875 |