Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 534.00
+5.75 (1.09%)
Oct 31, 2025, 3:30 PM IST
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 530.45 | 540.45 | 528.45 | 535.30 | 535.30 | 1.33% | 344,011 |
| 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% | 217,511 |
| Oct 27, 2025 | 524.00 | 525.75 | 517.70 | 521.00 | 521.00 | -0.56% | 220,324 |
| 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% | 206,988 |
| 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% | 338,887 |
| 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% | 293,893 |
| Oct 14, 2025 | 525.60 | 527.80 | 520.80 | 524.15 | 524.15 | -0.25% | 188,469 |
| 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% | 477,979 |
| Oct 9, 2025 | 527.00 | 532.70 | 523.00 | 528.00 | 528.00 | 0.29% | 319,907 |
| Oct 8, 2025 | 523.00 | 538.50 | 521.95 | 526.45 | 526.45 | 0.51% | 700,950 |
| Oct 7, 2025 | 524.00 | 526.25 | 518.10 | 523.80 | 523.80 | 0.38% | 874,493 |
| 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% | 167,979 |
| 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% | 450,585 |
| 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% | 836,677 |
| 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 |
| Sep 12, 2025 | 516.00 | 538.70 | 513.65 | 531.65 | 531.65 | 3.55% | 1,194,691 |
| Sep 11, 2025 | 517.00 | 518.85 | 509.00 | 513.40 | 513.40 | -0.49% | 310,945 |
| Sep 10, 2025 | 517.95 | 520.95 | 513.50 | 515.95 | 515.95 | 0.52% | 259,318 |
| Sep 9, 2025 | 511.90 | 515.00 | 506.00 | 513.30 | 513.30 | 1.03% | 450,985 |
| Sep 8, 2025 | 515.00 | 517.05 | 507.00 | 508.05 | 508.05 | -0.59% | 309,075 |
| Sep 5, 2025 | 515.85 | 517.75 | 507.00 | 511.05 | 511.05 | -0.74% | 515,752 |
| Sep 4, 2025 | 527.40 | 529.90 | 512.10 | 514.85 | 514.85 | -2.38% | 1,421,015 |
| Sep 3, 2025 | 532.90 | 533.10 | 523.80 | 527.40 | 527.40 | -0.54% | 537,021 |
| Sep 2, 2025 | 524.00 | 533.35 | 521.10 | 530.25 | 530.25 | 1.87% | 783,570 |
| Sep 1, 2025 | 519.80 | 522.90 | 511.20 | 520.50 | 520.50 | 0.27% | 676,494 |
| Aug 29, 2025 | 526.35 | 529.00 | 515.55 | 519.10 | 517.10 | -0.94% | 965,572 |
| Aug 28, 2025 | 526.05 | 527.95 | 520.00 | 524.00 | 521.98 | -1.09% | 823,081 |
| Aug 26, 2025 | 532.10 | 533.70 | 523.45 | 529.80 | 527.76 | -0.44% | 497,776 |
| Aug 25, 2025 | 534.05 | 538.80 | 528.45 | 532.15 | 530.10 | -0.36% | 311,495 |
| Aug 22, 2025 | 533.95 | 536.10 | 526.10 | 534.05 | 531.99 | -0.27% | 606,329 |
| Aug 21, 2025 | 535.00 | 539.30 | 525.40 | 535.50 | 533.44 | 0.59% | 547,370 |
| Aug 20, 2025 | 525.70 | 534.00 | 520.00 | 532.35 | 530.30 | 1.29% | 439,097 |