Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 529.80
-2.35 (-0.44%)
Aug 26, 2025, 3:30 PM IST
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 532.10 | 533.70 | 523.45 | 529.80 | 529.80 | -0.44% | 497,771 |
| Aug 25, 2025 | 534.05 | 538.80 | 528.45 | 532.15 | 532.15 | -0.36% | 311,495 |
| Aug 22, 2025 | 533.95 | 536.10 | 526.10 | 534.05 | 534.05 | -0.27% | 606,337 |
| Aug 21, 2025 | 535.00 | 539.30 | 525.40 | 535.50 | 535.50 | 0.59% | 547,370 |
| Aug 20, 2025 | 525.70 | 534.00 | 520.00 | 532.35 | 532.35 | 1.29% | 439,097 |
| Aug 19, 2025 | 525.95 | 530.00 | 518.05 | 525.55 | 525.55 | -0.08% | 580,436 |
| Aug 18, 2025 | 514.05 | 526.75 | 507.00 | 525.95 | 525.95 | 2.87% | 911,801 |
| Aug 14, 2025 | 516.05 | 518.95 | 510.00 | 511.30 | 511.30 | -1.10% | 493,098 |
| Aug 13, 2025 | 519.70 | 524.00 | 515.20 | 517.00 | 517.00 | 0.25% | 276,014 |
| Aug 12, 2025 | 521.80 | 523.60 | 513.35 | 515.70 | 515.70 | -1.01% | 2,026,095 |
| Aug 11, 2025 | 529.00 | 531.05 | 515.80 | 520.95 | 520.95 | -1.34% | 551,653 |
| Aug 8, 2025 | 520.70 | 534.35 | 517.50 | 528.05 | 528.05 | 1.63% | 857,686 |
| Aug 7, 2025 | 529.35 | 530.00 | 512.00 | 519.60 | 519.60 | -1.84% | 1,134,372 |
| Aug 6, 2025 | 535.00 | 542.00 | 515.40 | 529.35 | 529.35 | -0.66% | 1,949,083 |
| Aug 5, 2025 | 540.00 | 560.00 | 529.00 | 532.85 | 532.85 | -9.74% | 5,292,004 |
| Aug 4, 2025 | 588.90 | 596.90 | 583.85 | 590.35 | 590.35 | 0.43% | 599,803 |
| Aug 1, 2025 | 598.95 | 606.00 | 584.35 | 587.85 | 587.85 | -1.91% | 442,063 |
| 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 |