Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 538.25
-3.85 (-0.71%)
Nov 28, 2025, 3:29 PM IST
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 537.15 | 554.30 | 530.35 | 540.15 | 540.15 | 0.56% | 3,990,380 |
| Nov 17, 2025 | 544.90 | 549.85 | 532.50 | 537.15 | 537.15 | -0.63% | 435,272 |
| Nov 14, 2025 | 534.20 | 544.50 | 531.05 | 540.55 | 540.55 | 0.99% | 220,832 |
| Nov 13, 2025 | 542.65 | 550.90 | 533.10 | 535.25 | 535.25 | -1.46% | 269,506 |
| Nov 12, 2025 | 538.20 | 546.95 | 526.10 | 543.20 | 543.20 | 1.31% | 516,810 |
| Nov 11, 2025 | 526.50 | 559.85 | 522.40 | 536.20 | 536.20 | 1.35% | 3,354,297 |
| Nov 10, 2025 | 517.30 | 531.00 | 517.05 | 529.05 | 529.05 | 2.56% | 378,648 |
| Nov 7, 2025 | 526.00 | 527.65 | 513.15 | 515.85 | 515.85 | -1.98% | 253,913 |
| Nov 6, 2025 | 533.35 | 535.85 | 523.20 | 526.25 | 526.25 | -1.86% | 205,320 |
| Nov 4, 2025 | 544.00 | 546.95 | 532.95 | 536.20 | 536.20 | -0.71% | 473,209 |
| Nov 3, 2025 | 535.30 | 541.00 | 530.00 | 540.05 | 540.05 | 0.89% | 305,065 |
| Oct 31, 2025 | 530.45 | 540.45 | 528.45 | 535.30 | 535.30 | 1.33% | 344,093 |
| Oct 30, 2025 | 543.00 | 543.00 | 525.05 | 528.25 | 528.25 | -1.45% | 346,132 |
| Oct 29, 2025 | 522.30 | 538.00 | 520.50 | 536.00 | 536.00 | 2.62% | 373,325 |
| Oct 28, 2025 | 521.00 | 525.00 | 518.70 | 522.30 | 522.30 | 0.25% | 217,261 |
| Oct 27, 2025 | 524.00 | 525.75 | 517.70 | 521.00 | 521.00 | -0.56% | 220,159 |
| Oct 24, 2025 | 529.00 | 532.40 | 522.30 | 523.95 | 523.95 | -0.91% | 116,713 |
| Oct 23, 2025 | 530.00 | 532.00 | 523.00 | 528.75 | 528.75 | 0.10% | 206,985 |
| Oct 21, 2025 | 522.00 | 534.50 | 520.00 | 528.20 | 528.20 | 1.95% | 143,579 |
| Oct 20, 2025 | 522.05 | 523.00 | 515.55 | 518.10 | 518.10 | -0.61% | 257,102 |
| Oct 17, 2025 | 522.00 | 525.45 | 518.00 | 521.30 | 521.30 | -0.19% | 338,871 |
| Oct 16, 2025 | 525.50 | 525.80 | 518.60 | 522.30 | 522.30 | -0.23% | 273,811 |
| Oct 15, 2025 | 523.00 | 526.00 | 516.80 | 523.50 | 523.50 | -0.12% | 293,694 |
| Oct 14, 2025 | 525.60 | 527.80 | 520.80 | 524.15 | 524.15 | -0.25% | 188,466 |
| Oct 13, 2025 | 520.05 | 528.10 | 520.05 | 525.45 | 525.45 | -0.23% | 187,016 |
| Oct 10, 2025 | 530.00 | 536.30 | 524.00 | 526.65 | 526.65 | -0.26% | 477,945 |
| Oct 9, 2025 | 527.00 | 532.70 | 523.00 | 528.00 | 528.00 | 0.29% | 319,810 |
| Oct 8, 2025 | 523.00 | 538.50 | 521.95 | 526.45 | 526.45 | 0.51% | 700,792 |
| Oct 7, 2025 | 524.00 | 526.25 | 518.10 | 523.80 | 523.80 | 0.38% | 874,443 |
| Oct 6, 2025 | 521.15 | 527.75 | 519.00 | 521.80 | 521.80 | 0.03% | 328,072 |
| Oct 3, 2025 | 526.00 | 528.45 | 520.10 | 521.65 | 521.65 | -0.37% | 258,289 |
| Oct 1, 2025 | 518.95 | 524.85 | 517.25 | 523.60 | 523.60 | 0.90% | 146,018 |
| Sep 30, 2025 | 517.00 | 521.80 | 515.30 | 518.95 | 518.95 | -0.02% | 167,961 |
| Sep 29, 2025 | 515.65 | 523.00 | 511.95 | 519.05 | 519.05 | 0.69% | 288,508 |
| Sep 26, 2025 | 516.00 | 518.00 | 508.55 | 515.50 | 515.50 | -0.13% | 390,016 |
| Sep 25, 2025 | 522.00 | 526.90 | 509.55 | 516.15 | 516.15 | -1.15% | 450,576 |
| Sep 24, 2025 | 530.15 | 537.50 | 520.00 | 522.15 | 522.15 | -1.51% | 515,428 |
| Sep 23, 2025 | 541.00 | 542.30 | 528.05 | 530.15 | 530.15 | -1.79% | 836,676 |
| Sep 22, 2025 | 538.00 | 547.00 | 534.30 | 539.80 | 539.80 | 0.69% | 321,951 |
| Sep 19, 2025 | 534.85 | 543.90 | 532.35 | 536.10 | 536.10 | -0.17% | 672,003 |
| Sep 18, 2025 | 541.50 | 544.40 | 531.30 | 537.00 | 537.00 | -0.58% | 433,248 |
| Sep 17, 2025 | 543.05 | 546.00 | 536.55 | 540.15 | 540.15 | 0.06% | 464,158 |
| Sep 16, 2025 | 544.80 | 546.25 | 535.15 | 539.85 | 539.85 | -0.46% | 661,463 |
| Sep 15, 2025 | 536.80 | 554.00 | 533.40 | 542.35 | 542.35 | 2.01% | 1,090,531 |