Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 552.90
-9.20 (-1.64%)
Sep 24, 2026, 10:20 AM IST
NSE:TRITURBINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 553.90 | 563.85 | 552.85 | 562.10 | 562.10 | 2.14% | 304,911 |
| Sep 22, 2026 | 555.65 | 564.85 | 546.80 | 550.30 | 550.30 | -0.96% | 374,231 |
| Sep 21, 2026 | 567.80 | 572.20 | 553.25 | 555.65 | 555.65 | -2.14% | 298,822 |
| Sep 18, 2026 | 554.40 | 572.00 | 550.35 | 567.80 | 567.80 | 1.98% | 501,922 |
| Sep 17, 2026 | 542.30 | 559.00 | 540.50 | 556.80 | 556.80 | 2.96% | 490,793 |
| Sep 16, 2026 | 541.80 | 548.00 | 532.10 | 540.80 | 540.80 | -1.12% | 440,380 |
| Sep 15, 2026 | 567.10 | 569.65 | 535.65 | 546.90 | 546.90 | -3.99% | 1,820,501 |
| Sep 11, 2026 | 560.85 | 572.80 | 552.50 | 569.65 | 569.65 | 1.57% | 613,864 |
| Sep 10, 2026 | 565.10 | 574.45 | 555.10 | 560.85 | 560.85 | -0.74% | 1,145,463 |
| Sep 9, 2026 | 580.60 | 583.60 | 563.80 | 565.05 | 565.05 | -2.68% | 454,425 |
| Sep 8, 2026 | 567.90 | 585.00 | 566.00 | 580.60 | 580.60 | 2.08% | 374,569 |
| Sep 7, 2026 | 577.30 | 578.90 | 565.50 | 568.75 | 568.75 | -1.48% | 209,558 |
| Sep 4, 2026 | 573.90 | 582.65 | 571.35 | 577.30 | 577.30 | 0.98% | 254,725 |
| Sep 3, 2026 | 565.20 | 573.90 | 562.85 | 571.70 | 571.70 | 1.15% | 281,796 |
| Sep 2, 2026 | 578.50 | 581.85 | 562.20 | 565.20 | 565.20 | -1.96% | 367,778 |
| Sep 1, 2026 | 581.15 | 587.90 | 574.05 | 578.50 | 576.50 | 0.06% | 259,156 |
| Aug 31, 2026 | 580.00 | 589.30 | 571.55 | 578.15 | 576.15 | -0.37% | 359,842 |
| Aug 28, 2026 | 588.10 | 592.95 | 578.00 | 580.30 | 578.29 | -0.54% | 270,490 |
| Aug 27, 2026 | 575.05 | 604.05 | 575.05 | 583.45 | 581.43 | 1.58% | 1,852,490 |
| Aug 26, 2026 | 572.65 | 582.00 | 570.55 | 574.40 | 572.41 | 0.31% | 219,909 |
| Aug 25, 2026 | 579.80 | 580.70 | 566.50 | 572.65 | 570.67 | -0.72% | 370,664 |
| Aug 24, 2026 | 572.55 | 588.80 | 572.05 | 576.80 | 574.81 | 0.34% | 372,111 |
| Aug 21, 2026 | 581.20 | 585.90 | 573.20 | 574.85 | 572.86 | -0.90% | 323,706 |
| Aug 20, 2026 | 569.65 | 586.05 | 569.65 | 580.05 | 578.04 | 1.83% | 439,834 |
| Aug 19, 2026 | 582.10 | 585.90 | 561.05 | 569.65 | 567.68 | -2.11% | 813,709 |
| Aug 18, 2026 | 597.65 | 601.90 | 579.00 | 581.90 | 579.89 | -2.68% | 1,323,165 |
| Aug 17, 2026 | 589.10 | 600.05 | 581.85 | 597.90 | 595.83 | 0.93% | 416,501 |
| Aug 14, 2026 | 595.90 | 602.70 | 579.00 | 592.40 | 590.35 | 0.08% | 396,736 |
| Aug 13, 2026 | 583.80 | 599.80 | 581.05 | 591.95 | 589.90 | 0.89% | 345,714 |
| Aug 12, 2026 | 600.00 | 601.45 | 581.00 | 586.75 | 584.72 | -2.27% | 525,830 |
| Aug 11, 2026 | 590.00 | 612.00 | 586.10 | 600.35 | 598.27 | -5.72% | 3,884,248 |
| Aug 10, 2026 | 637.90 | 648.00 | 631.60 | 636.75 | 634.55 | 0.05% | 455,628 |
| Aug 7, 2026 | 643.00 | 654.15 | 630.30 | 636.45 | 634.25 | -1.53% | 499,505 |
| Aug 6, 2026 | 624.50 | 652.50 | 621.50 | 646.35 | 644.12 | 3.67% | 1,270,213 |
| Aug 5, 2026 | 624.80 | 630.70 | 619.20 | 623.45 | 621.29 | 0.75% | 336,215 |
| Aug 4, 2026 | 612.00 | 635.90 | 610.15 | 618.80 | 616.66 | 1.18% | 1,552,465 |
| Aug 3, 2026 | 602.65 | 616.00 | 602.65 | 611.60 | 609.49 | 1.65% | 403,135 |
| Jul 31, 2026 | 610.55 | 610.55 | 600.00 | 601.70 | 599.62 | -0.95% | 668,553 |
| Jul 30, 2026 | 615.40 | 616.05 | 604.10 | 607.50 | 605.40 | -1.36% | 295,448 |
| Jul 29, 2026 | 612.30 | 621.20 | 606.00 | 615.90 | 613.77 | 1.07% | 764,559 |
| Jul 28, 2026 | 615.55 | 620.25 | 604.10 | 609.35 | 607.24 | -2.25% | 411,838 |
| Jul 27, 2026 | 614.90 | 627.00 | 610.05 | 623.40 | 621.24 | 1.90% | 1,575,560 |
| Jul 24, 2026 | 605.00 | 618.00 | 599.30 | 611.80 | 609.68 | 0.37% | 253,366 |
| Jul 23, 2026 | 613.50 | 620.00 | 606.60 | 609.55 | 607.44 | -0.66% | 214,463 |
| Jul 22, 2026 | 622.90 | 622.95 | 611.10 | 613.60 | 611.48 | -0.80% | 290,222 |
| Jul 21, 2026 | 618.00 | 623.85 | 613.25 | 618.55 | 616.41 | 0.71% | 246,230 |
| Jul 20, 2026 | 613.05 | 623.70 | 612.25 | 614.20 | 612.08 | -0.17% | 376,472 |
| Jul 17, 2026 | 629.00 | 629.00 | 611.65 | 615.25 | 613.12 | -1.67% | 310,596 |
| Jul 16, 2026 | 640.00 | 647.50 | 622.70 | 625.70 | 623.54 | -2.12% | 1,544,070 |
| Jul 15, 2026 | 608.60 | 643.00 | 608.60 | 639.25 | 637.04 | 5.20% | 2,034,539 |