Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 490.20
+3.00 (0.62%)
At close: Feb 20, 2026
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 485.95 | 491.60 | 483.25 | 490.20 | 490.20 | 0.62% | 132,966 |
| Feb 19, 2026 | 487.65 | 491.55 | 484.40 | 487.20 | 487.20 | 0.04% | 222,635 |
| Feb 18, 2026 | 493.05 | 494.05 | 483.15 | 487.00 | 487.00 | -0.80% | 295,053 |
| Feb 17, 2026 | 488.00 | 493.95 | 487.95 | 490.95 | 490.95 | 0.17% | 135,106 |
| Feb 16, 2026 | 488.40 | 491.95 | 485.60 | 490.10 | 490.10 | -0.12% | 94,950 |
| Feb 13, 2026 | 483.50 | 496.80 | 478.50 | 490.70 | 490.70 | 0.37% | 1,826,116 |
| Feb 12, 2026 | 487.00 | 491.80 | 482.55 | 488.90 | 488.90 | 0.31% | 198,840 |
| Feb 11, 2026 | 499.00 | 500.35 | 483.20 | 487.40 | 487.40 | -2.39% | 1,091,008 |
| Feb 10, 2026 | 501.00 | 514.50 | 497.30 | 499.35 | 499.35 | -0.64% | 1,113,644 |
| Feb 9, 2026 | 508.45 | 514.00 | 499.20 | 502.55 | 502.55 | -0.04% | 1,197,247 |
| Feb 6, 2026 | 497.25 | 511.10 | 490.95 | 502.75 | 500.50 | 0.62% | 307,622 |
| Feb 5, 2026 | 509.05 | 511.55 | 492.50 | 499.65 | 497.41 | -1.85% | 551,222 |
| Feb 4, 2026 | 540.00 | 541.75 | 502.00 | 509.05 | 506.77 | -7.34% | 1,672,895 |
| Feb 3, 2026 | 550.00 | 554.95 | 526.60 | 549.40 | 546.94 | 8.75% | 2,506,506 |
| Feb 2, 2026 | 495.00 | 506.70 | 485.00 | 505.20 | 502.94 | 0.98% | 326,617 |
| Feb 1, 2026 | 502.45 | 504.75 | 488.80 | 500.30 | 498.06 | -0.43% | 87,298 |
| Jan 30, 2026 | 483.00 | 506.40 | 474.30 | 502.45 | 500.20 | 4.03% | 515,923 |
| Jan 29, 2026 | 481.90 | 485.80 | 471.05 | 483.00 | 480.84 | 0.65% | 305,406 |
| Jan 28, 2026 | 468.00 | 482.00 | 464.05 | 479.90 | 477.75 | 2.27% | 341,763 |
| Jan 27, 2026 | 462.00 | 473.50 | 454.10 | 469.25 | 467.15 | 1.50% | 368,883 |
| Jan 23, 2026 | 478.20 | 479.45 | 460.10 | 462.30 | 460.23 | -2.92% | 140,568 |
| Jan 22, 2026 | 470.50 | 480.00 | 467.50 | 476.20 | 474.07 | 1.49% | 370,558 |
| Jan 21, 2026 | 465.00 | 472.20 | 454.10 | 469.20 | 467.10 | -0.36% | 685,292 |
| Jan 20, 2026 | 481.10 | 481.75 | 461.10 | 470.90 | 468.79 | -2.12% | 1,040,318 |
| Jan 19, 2026 | 497.70 | 497.70 | 477.00 | 481.10 | 478.95 | -4.33% | 1,013,812 |
| Jan 16, 2026 | 506.00 | 508.80 | 501.10 | 502.90 | 500.65 | -1.11% | 709,019 |
| Jan 14, 2026 | 510.00 | 512.75 | 505.05 | 508.55 | 506.27 | -0.93% | 476,805 |
| Jan 13, 2026 | 514.25 | 516.85 | 510.10 | 513.30 | 511.00 | -0.19% | 192,944 |
| Jan 12, 2026 | 513.50 | 519.95 | 499.00 | 514.30 | 512.00 | -0.69% | 531,920 |
| Jan 9, 2026 | 524.00 | 527.75 | 513.00 | 517.85 | 515.53 | -2.37% | 283,769 |
| Jan 8, 2026 | 530.55 | 535.75 | 524.30 | 530.40 | 528.03 | -0.48% | 149,928 |
| Jan 7, 2026 | 535.30 | 537.05 | 526.00 | 532.95 | 530.56 | -1.06% | 228,328 |
| Jan 6, 2026 | 540.00 | 547.90 | 536.40 | 538.65 | 536.24 | -0.06% | 300,456 |
| Jan 5, 2026 | 537.70 | 542.00 | 534.55 | 538.95 | 536.54 | -0.34% | 148,824 |
| Jan 2, 2026 | 537.30 | 542.00 | 532.00 | 540.80 | 538.38 | 0.65% | 164,120 |
| Jan 1, 2026 | 538.30 | 544.90 | 531.00 | 537.30 | 534.90 | -0.18% | 103,750 |
| Dec 31, 2025 | 532.00 | 541.50 | 531.15 | 538.25 | 535.84 | 1.07% | 1,608,226 |
| Dec 30, 2025 | 538.15 | 544.70 | 529.10 | 532.55 | 530.17 | -2.03% | 515,829 |
| Dec 29, 2025 | 542.25 | 545.50 | 538.20 | 543.60 | 541.17 | -0.22% | 227,525 |
| Dec 26, 2025 | 545.00 | 546.70 | 539.40 | 544.80 | 542.36 | -0.05% | 190,895 |
| Dec 24, 2025 | 537.80 | 548.00 | 536.40 | 545.05 | 542.61 | 1.35% | 224,228 |
| Dec 23, 2025 | 536.00 | 544.65 | 534.10 | 537.80 | 535.39 | 0.26% | 134,178 |
| Dec 22, 2025 | 535.10 | 538.25 | 525.80 | 536.40 | 534.00 | 1.51% | 590,859 |
| Dec 19, 2025 | 521.85 | 531.00 | 518.00 | 528.40 | 526.04 | 1.06% | 256,311 |
| Dec 18, 2025 | 524.10 | 524.90 | 519.10 | 522.85 | 520.51 | -0.60% | 128,347 |
| Dec 17, 2025 | 528.00 | 529.65 | 522.10 | 526.00 | 523.65 | -0.25% | 174,275 |
| Dec 16, 2025 | 538.90 | 538.90 | 525.25 | 527.30 | 524.94 | -1.54% | 245,414 |
| Dec 15, 2025 | 528.00 | 539.10 | 527.10 | 535.55 | 533.15 | 0.50% | 432,115 |
| Dec 12, 2025 | 526.00 | 536.40 | 525.80 | 532.90 | 530.52 | 1.62% | 176,028 |
| Dec 11, 2025 | 534.45 | 534.45 | 517.75 | 524.40 | 522.05 | -1.69% | 510,148 |