Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 605.00
+26.45 (4.57%)
May 15, 2026, 3:29 PM IST
NSE:TRITURBINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 580.40 | 612.90 | 574.05 | 606.95 | 606.95 | 4.91% | 2,988,155 |
| May 14, 2026 | 565.50 | 582.00 | 562.25 | 578.55 | 578.55 | 2.34% | 499,307 |
| May 13, 2026 | 560.70 | 578.10 | 557.20 | 565.30 | 565.30 | 0.82% | 424,131 |
| May 12, 2026 | 584.50 | 590.00 | 557.35 | 560.70 | 560.70 | -3.67% | 437,915 |
| May 11, 2026 | 600.50 | 601.00 | 581.00 | 582.05 | 582.05 | -2.65% | 793,132 |
| May 8, 2026 | 575.25 | 604.65 | 564.30 | 597.90 | 597.90 | 4.15% | 2,294,453 |
| May 7, 2026 | 561.15 | 579.30 | 559.20 | 574.10 | 574.10 | 3.01% | 732,285 |
| May 6, 2026 | 560.00 | 564.85 | 543.50 | 557.30 | 557.30 | 0.15% | 584,350 |
| May 5, 2026 | 571.40 | 574.35 | 554.00 | 556.45 | 556.45 | -2.38% | 343,513 |
| May 4, 2026 | 573.95 | 580.50 | 568.05 | 570.00 | 570.00 | -0.57% | 510,283 |
| Apr 30, 2026 | 574.00 | 578.10 | 562.00 | 573.25 | 573.25 | -0.23% | 513,534 |
| Apr 29, 2026 | 586.90 | 595.65 | 570.75 | 574.60 | 574.60 | -1.21% | 859,577 |
| Apr 28, 2026 | 582.90 | 590.00 | 572.25 | 581.65 | 581.65 | 0.28% | 1,386,666 |
| Apr 27, 2026 | 572.90 | 588.00 | 564.80 | 580.00 | 580.00 | 1.78% | 798,863 |
| Apr 24, 2026 | 577.00 | 580.00 | 553.00 | 569.85 | 569.85 | -1.58% | 1,308,764 |
| Apr 23, 2026 | 570.85 | 586.80 | 566.35 | 579.00 | 579.00 | 1.42% | 2,143,331 |
| Apr 22, 2026 | 565.00 | 576.80 | 562.00 | 570.90 | 570.90 | 0.14% | 1,612,503 |
| Apr 21, 2026 | 574.90 | 587.00 | 557.05 | 570.10 | 570.10 | -1.06% | 11,181,540 |
| Apr 20, 2026 | 518.05 | 605.95 | 512.85 | 576.20 | 576.20 | 11.79% | 62,274,832 |
| Apr 17, 2026 | 480.00 | 532.70 | 475.80 | 515.45 | 515.45 | 7.88% | 6,236,306 |
| Apr 16, 2026 | 479.95 | 485.65 | 470.25 | 477.80 | 477.80 | 1.16% | 2,702,532 |
| Apr 15, 2026 | 469.00 | 489.55 | 461.00 | 472.30 | 472.30 | 2.77% | 1,870,076 |
| Apr 13, 2026 | 457.85 | 464.30 | 447.20 | 459.55 | 459.55 | -0.13% | 1,184,001 |
| Apr 10, 2026 | 459.90 | 467.25 | 457.00 | 460.15 | 460.15 | 1.15% | 579,986 |
| Apr 9, 2026 | 465.00 | 468.80 | 453.00 | 454.90 | 454.90 | -2.12% | 727,129 |
| Apr 8, 2026 | 478.30 | 481.80 | 459.40 | 464.75 | 464.75 | 1.73% | 631,498 |
| Apr 7, 2026 | 462.90 | 462.90 | 454.10 | 456.85 | 456.85 | -0.34% | 123,748 |
| Apr 6, 2026 | 451.00 | 463.45 | 449.95 | 458.40 | 458.40 | -0.49% | 209,558 |
| Apr 2, 2026 | 453.10 | 463.55 | 440.80 | 460.65 | 460.65 | 1.45% | 247,058 |
| Apr 1, 2026 | 445.95 | 456.55 | 443.70 | 454.05 | 454.05 | 3.23% | 253,460 |
| Mar 30, 2026 | 445.00 | 445.00 | 430.20 | 439.85 | 439.85 | -2.68% | 740,378 |
| Mar 27, 2026 | 447.00 | 467.90 | 438.70 | 451.95 | 451.95 | 0.07% | 1,873,450 |
| Mar 25, 2026 | 452.95 | 456.85 | 446.30 | 451.65 | 451.65 | 1.71% | 272,104 |
| Mar 24, 2026 | 444.90 | 451.70 | 433.80 | 444.05 | 444.05 | 2.02% | 211,331 |
| Mar 23, 2026 | 448.45 | 452.00 | 428.35 | 435.25 | 435.25 | -4.58% | 711,843 |
| Mar 20, 2026 | 465.20 | 472.00 | 452.90 | 456.15 | 456.15 | -1.95% | 259,444 |
| Mar 19, 2026 | 470.00 | 474.80 | 462.20 | 465.20 | 465.20 | -2.17% | 175,786 |
| Mar 18, 2026 | 465.65 | 478.00 | 462.75 | 475.50 | 475.50 | 2.12% | 317,526 |
| Mar 17, 2026 | 465.00 | 467.90 | 456.70 | 465.65 | 465.65 | 0.78% | 172,578 |
| Mar 16, 2026 | 456.00 | 466.00 | 447.50 | 462.05 | 462.05 | 0.57% | 230,283 |
| Mar 13, 2026 | 467.20 | 467.20 | 457.15 | 459.45 | 459.45 | -2.31% | 207,856 |
| Mar 12, 2026 | 465.00 | 471.00 | 462.40 | 470.30 | 470.30 | -0.91% | 237,589 |
| Mar 11, 2026 | 472.90 | 476.00 | 467.00 | 474.60 | 474.60 | 1.36% | 275,458 |
| Mar 10, 2026 | 468.40 | 471.80 | 461.45 | 468.25 | 468.25 | -0.03% | 201,123 |
| Mar 9, 2026 | 463.65 | 471.90 | 455.25 | 468.40 | 468.40 | -0.74% | 222,568 |
| Mar 6, 2026 | 472.80 | 477.00 | 463.00 | 471.90 | 471.90 | -0.20% | 288,478 |
| Mar 5, 2026 | 460.20 | 489.55 | 455.55 | 472.85 | 472.85 | 2.75% | 361,493 |
| Mar 4, 2026 | 463.35 | 465.70 | 455.00 | 460.20 | 460.20 | -1.46% | 290,536 |
| Mar 2, 2026 | 461.05 | 482.00 | 460.25 | 467.00 | 467.00 | -4.54% | 252,614 |
| Feb 27, 2026 | 493.40 | 495.10 | 484.30 | 489.20 | 489.20 | -1.35% | 280,176 |