Triton Valves Limited (NSE:TRITONV)
India · Delayed Price · Currency is INR 1,133.80
+53.70 (4.97%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:TRITONV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,139.30 | 1,175.00 | 1,121.00 | 1,144.90 | 1,142.24 | 1.89% | 4,057 |
| Aug 26, 2026 | 1,178.90 | 1,178.90 | 1,115.70 | 1,123.70 | 1,121.09 | -1.33% | 1,918 |
| Aug 25, 2026 | 1,153.80 | 1,166.50 | 1,122.50 | 1,138.90 | 1,136.25 | -0.71% | 1,819 |
| Aug 24, 2026 | 1,162.50 | 1,212.00 | 1,145.00 | 1,147.10 | 1,144.43 | -0.57% | 9,945 |
| Aug 21, 2026 | 1,175.40 | 1,192.70 | 1,133.00 | 1,153.70 | 1,151.02 | -1.69% | 3,814 |
| Aug 20, 2026 | 1,199.80 | 1,199.80 | 1,151.20 | 1,173.50 | 1,170.77 | -0.53% | 4,875 |
| Aug 19, 2026 | 1,219.30 | 1,219.30 | 1,147.00 | 1,179.70 | 1,176.96 | 2.93% | 6,965 |
| Aug 18, 2026 | 1,174.90 | 1,190.00 | 1,120.10 | 1,146.10 | 1,143.44 | -0.22% | 3,434 |