Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 528.55
-10.10 (-1.88%)
Jan 7, 2026, 11:50 AM IST
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |