Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 587.85
-11.45 (-1.91%)
Aug 1, 2025, 3:30 PM IST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 598.95 | 606.00 | 584.35 | 587.85 | 587.85 | -1.91% | 441,870 |
| Jul 31, 2025 | 601.90 | 604.30 | 593.10 | 599.30 | 599.30 | -1.71% | 315,045 |
| Jul 30, 2025 | 608.60 | 615.60 | 605.05 | 609.70 | 609.70 | 0.58% | 253,448 |
| Jul 29, 2025 | 607.70 | 611.30 | 597.40 | 606.20 | 606.20 | -1.11% | 481,960 |
| Jul 28, 2025 | 614.90 | 619.50 | 607.05 | 613.00 | 613.00 | -0.49% | 561,772 |
| Jul 25, 2025 | 623.00 | 623.55 | 607.00 | 616.00 | 616.00 | -1.34% | 580,670 |
| Jul 24, 2025 | 629.00 | 635.30 | 622.10 | 624.35 | 624.35 | -0.74% | 418,772 |
| Jul 23, 2025 | 661.00 | 661.90 | 625.50 | 629.00 | 629.00 | -4.75% | 1,299,141 |
| Jul 22, 2025 | 667.00 | 672.80 | 655.20 | 660.40 | 660.40 | -0.79% | 479,788 |
| Jul 21, 2025 | 671.10 | 671.95 | 660.05 | 665.65 | 665.65 | -0.31% | 431,304 |
| Jul 18, 2025 | 651.95 | 675.20 | 650.45 | 667.75 | 667.75 | 2.55% | 2,377,757 |
| Jul 17, 2025 | 651.00 | 659.90 | 648.05 | 651.15 | 651.15 | -0.12% | 343,321 |
| Jul 16, 2025 | 660.00 | 670.00 | 650.00 | 651.90 | 651.90 | -1.35% | 852,401 |
| Jul 15, 2025 | 650.00 | 666.20 | 650.00 | 660.80 | 660.80 | 1.82% | 1,026,049 |
| Jul 14, 2025 | 642.00 | 652.40 | 639.00 | 649.00 | 649.00 | 0.81% | 541,862 |
| Jul 11, 2025 | 648.00 | 654.00 | 637.25 | 643.80 | 643.80 | -0.55% | 1,429,829 |
| Jul 10, 2025 | 647.30 | 651.45 | 642.40 | 647.35 | 647.35 | 0.64% | 575,408 |
| Jul 9, 2025 | 641.00 | 653.00 | 639.05 | 643.25 | 643.25 | 0.50% | 844,381 |
| Jul 8, 2025 | 637.20 | 657.15 | 635.50 | 640.05 | 640.05 | 0.46% | 1,096,462 |
| Jul 7, 2025 | 648.00 | 659.50 | 632.10 | 637.15 | 637.15 | -1.32% | 1,709,765 |
| Jul 4, 2025 | 642.00 | 649.90 | 628.55 | 645.65 | 645.65 | 1.35% | 2,188,053 |
| Jul 3, 2025 | 622.85 | 640.00 | 616.50 | 637.05 | 637.05 | 2.87% | 1,706,467 |
| Jul 2, 2025 | 609.00 | 626.40 | 602.45 | 619.25 | 619.25 | 2.19% | 2,237,137 |
| Jul 1, 2025 | 614.80 | 616.05 | 603.25 | 606.00 | 606.00 | -1.05% | 674,863 |
| Jun 30, 2025 | 611.95 | 614.30 | 605.50 | 612.45 | 612.45 | 0.95% | 632,801 |
| Jun 27, 2025 | 610.05 | 639.00 | 604.50 | 606.70 | 606.70 | -0.26% | 5,034,127 |
| Jun 26, 2025 | 612.95 | 618.80 | 606.35 | 608.30 | 608.30 | -0.60% | 707,242 |
| Jun 25, 2025 | 609.95 | 615.00 | 605.00 | 611.95 | 611.95 | 0.85% | 572,553 |
| Jun 24, 2025 | 607.90 | 619.90 | 600.50 | 606.80 | 606.80 | 1.48% | 877,790 |
| Jun 23, 2025 | 595.95 | 600.95 | 588.00 | 597.95 | 597.95 | -0.71% | 495,068 |
| Jun 20, 2025 | 609.00 | 613.15 | 593.55 | 602.20 | 602.20 | -1.14% | 1,718,983 |
| Jun 19, 2025 | 614.10 | 619.05 | 603.40 | 609.15 | 609.15 | -0.95% | 996,764 |
| Jun 18, 2025 | 605.20 | 628.00 | 601.30 | 615.00 | 615.00 | 1.62% | 2,407,957 |
| Jun 17, 2025 | 599.90 | 617.45 | 594.35 | 605.20 | 605.20 | 0.72% | 913,065 |
| Jun 16, 2025 | 596.00 | 606.60 | 591.65 | 600.90 | 600.90 | 0.09% | 672,507 |
| Jun 13, 2025 | 588.00 | 608.45 | 582.30 | 600.35 | 600.35 | -0.32% | 984,375 |
| Jun 12, 2025 | 620.00 | 633.70 | 597.00 | 602.30 | 602.30 | -1.58% | 2,988,102 |
| Jun 11, 2025 | 608.80 | 615.50 | 601.50 | 611.95 | 611.95 | 0.55% | 1,368,339 |
| Jun 10, 2025 | 609.75 | 616.30 | 601.55 | 608.60 | 608.60 | 0.19% | 926,163 |
| Jun 9, 2025 | 594.55 | 616.90 | 592.65 | 607.45 | 607.45 | 2.65% | 1,675,168 |
| Jun 6, 2025 | 586.10 | 597.00 | 580.00 | 591.75 | 591.75 | 0.78% | 1,346,736 |
| Jun 5, 2025 | 591.80 | 596.70 | 585.35 | 587.15 | 587.15 | -0.68% | 716,723 |
| Jun 4, 2025 | 592.80 | 595.40 | 583.00 | 591.15 | 591.15 | 0.17% | 1,002,418 |
| Jun 3, 2025 | 577.00 | 594.90 | 576.10 | 590.15 | 590.15 | 2.54% | 918,452 |
| Jun 2, 2025 | 582.00 | 582.90 | 572.85 | 575.55 | 575.55 | -0.98% | 828,820 |
| May 30, 2025 | 598.00 | 598.00 | 576.30 | 581.25 | 581.25 | -2.38% | 947,852 |
| May 29, 2025 | 596.00 | 597.40 | 582.00 | 595.40 | 595.40 | 0.56% | 1,149,964 |
| May 28, 2025 | 606.75 | 609.25 | 590.00 | 592.10 | 592.10 | -2.29% | 1,475,802 |
| May 27, 2025 | 591.80 | 617.55 | 588.15 | 606.00 | 606.00 | 2.57% | 2,537,329 |
| May 26, 2025 | 584.70 | 595.00 | 577.70 | 590.80 | 590.80 | 1.57% | 654,851 |