Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 502.45
+19.45 (4.03%)
At close: Jan 30, 2026
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 483.00 | 506.40 | 474.30 | 502.45 | 502.45 | 4.03% | 515,923 |
| Jan 29, 2026 | 481.90 | 485.80 | 471.05 | 483.00 | 483.00 | 0.65% | 305,406 |
| Jan 28, 2026 | 468.00 | 482.00 | 464.05 | 479.90 | 479.90 | 2.27% | 341,763 |
| Jan 27, 2026 | 462.00 | 473.50 | 454.10 | 469.25 | 469.25 | 1.50% | 368,883 |
| Jan 23, 2026 | 478.20 | 479.45 | 460.10 | 462.30 | 462.30 | -2.92% | 140,568 |
| Jan 22, 2026 | 470.50 | 480.00 | 467.50 | 476.20 | 476.20 | 1.49% | 370,558 |
| Jan 21, 2026 | 465.00 | 472.20 | 454.10 | 469.20 | 469.20 | -0.36% | 685,292 |
| Jan 20, 2026 | 481.10 | 481.75 | 461.10 | 470.90 | 470.90 | -2.12% | 1,040,318 |
| Jan 19, 2026 | 497.70 | 497.70 | 477.00 | 481.10 | 481.10 | -4.33% | 1,013,812 |
| Jan 16, 2026 | 506.00 | 508.80 | 501.10 | 502.90 | 502.90 | -1.11% | 709,019 |
| Jan 14, 2026 | 510.00 | 512.75 | 505.05 | 508.55 | 508.55 | -0.93% | 476,805 |
| Jan 13, 2026 | 514.25 | 516.85 | 510.10 | 513.30 | 513.30 | -0.19% | 192,944 |
| Jan 12, 2026 | 513.50 | 519.95 | 499.00 | 514.30 | 514.30 | -0.69% | 531,920 |
| Jan 9, 2026 | 524.00 | 527.75 | 513.00 | 517.85 | 517.85 | -2.37% | 283,769 |
| Jan 8, 2026 | 530.55 | 535.75 | 524.30 | 530.40 | 530.40 | -0.48% | 149,928 |
| Jan 7, 2026 | 535.30 | 537.05 | 526.00 | 532.95 | 532.95 | -1.06% | 228,328 |
| Jan 6, 2026 | 540.00 | 547.90 | 536.40 | 538.65 | 538.65 | -0.06% | 300,456 |
| Jan 5, 2026 | 537.70 | 542.00 | 534.55 | 538.95 | 538.95 | -0.34% | 148,824 |
| Jan 2, 2026 | 537.30 | 542.00 | 532.00 | 540.80 | 540.80 | 0.65% | 164,120 |
| Jan 1, 2026 | 538.30 | 544.90 | 531.00 | 537.30 | 537.30 | -0.18% | 103,750 |
| Dec 31, 2025 | 532.00 | 541.50 | 531.15 | 538.25 | 538.25 | 1.07% | 1,608,226 |
| Dec 30, 2025 | 538.15 | 544.70 | 529.10 | 532.55 | 532.55 | -2.03% | 515,829 |
| Dec 29, 2025 | 542.25 | 545.50 | 538.20 | 543.60 | 543.60 | -0.22% | 227,525 |
| Dec 26, 2025 | 545.00 | 546.70 | 539.40 | 544.80 | 544.80 | -0.05% | 190,895 |
| Dec 24, 2025 | 537.80 | 548.00 | 536.40 | 545.05 | 545.05 | 1.35% | 224,228 |
| Dec 23, 2025 | 536.00 | 544.65 | 534.10 | 537.80 | 537.80 | 0.26% | 134,178 |
| Dec 22, 2025 | 535.10 | 538.25 | 525.80 | 536.40 | 536.40 | 1.51% | 590,859 |
| Dec 19, 2025 | 521.85 | 531.00 | 518.00 | 528.40 | 528.40 | 1.06% | 256,311 |
| Dec 18, 2025 | 524.10 | 524.90 | 519.10 | 522.85 | 522.85 | -0.60% | 128,347 |
| Dec 17, 2025 | 528.00 | 529.65 | 522.10 | 526.00 | 526.00 | -0.25% | 174,275 |
| Dec 16, 2025 | 538.90 | 538.90 | 525.25 | 527.30 | 527.30 | -1.54% | 245,414 |
| Dec 15, 2025 | 528.00 | 539.10 | 527.10 | 535.55 | 535.55 | 0.50% | 432,115 |
| Dec 12, 2025 | 526.00 | 536.40 | 525.80 | 532.90 | 532.90 | 1.62% | 176,028 |
| Dec 11, 2025 | 534.45 | 534.45 | 517.75 | 524.40 | 524.40 | -1.69% | 510,148 |
| Dec 10, 2025 | 550.00 | 550.45 | 531.00 | 533.40 | 533.40 | -2.94% | 272,614 |
| Dec 9, 2025 | 537.15 | 554.00 | 532.35 | 549.55 | 549.55 | 2.31% | 563,199 |
| Dec 8, 2025 | 545.40 | 546.85 | 530.30 | 537.15 | 537.15 | -1.51% | 331,550 |
| Dec 5, 2025 | 538.25 | 547.00 | 534.15 | 545.40 | 545.40 | 1.33% | 218,914 |
| Dec 4, 2025 | 542.70 | 542.95 | 536.20 | 538.25 | 538.25 | -1.29% | 236,770 |
| Dec 3, 2025 | 523.00 | 548.00 | 522.55 | 545.30 | 545.30 | 3.98% | 1,423,824 |
| Dec 2, 2025 | 526.00 | 530.90 | 520.50 | 524.45 | 524.45 | -0.40% | 286,549 |
| Dec 1, 2025 | 538.25 | 539.40 | 518.40 | 526.55 | 526.55 | -1.93% | 697,870 |
| Nov 28, 2025 | 530.05 | 543.85 | 530.05 | 536.90 | 536.90 | -0.96% | 293,184 |
| Nov 27, 2025 | 546.95 | 546.95 | 538.00 | 542.10 | 542.10 | 0.05% | 220,484 |
| Nov 26, 2025 | 544.95 | 544.95 | 537.65 | 541.85 | 541.85 | 0.55% | 213,640 |
| Nov 25, 2025 | 542.60 | 543.80 | 535.50 | 538.90 | 538.90 | -0.49% | 248,502 |
| Nov 24, 2025 | 535.00 | 544.40 | 534.05 | 541.55 | 541.55 | 0.41% | 540,319 |
| Nov 21, 2025 | 542.00 | 542.85 | 537.00 | 539.35 | 539.35 | -0.33% | 279,100 |
| Nov 20, 2025 | 549.90 | 549.90 | 538.30 | 541.15 | 541.15 | -1.02% | 223,873 |
| Nov 19, 2025 | 540.20 | 548.55 | 534.00 | 546.70 | 546.70 | 1.21% | 637,579 |