NSE:TRITURBINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	510.55	516.75	504.30	514.30	514.30	2.25%	262,174
Nov 9, 2026	498.00	505.90	488.65	503.00	503.00	0.76%	266,787
Nov 8, 2026	492.75	501.40	492.75	499.20	499.20	1.31%	37,929
Nov 6, 2026	510.10	510.40	483.55	492.75	492.75	-4.34%	636,543
Nov 5, 2026	503.95	519.00	499.10	515.10	515.10	3.23%	838,264
Nov 4, 2026	485.00	500.70	473.40	499.00	499.00	2.71%	401,022
Nov 3, 2026	499.95	500.00	484.00	485.85	485.85	-1.43%	347,046
Nov 2, 2026	472.00	495.60	468.45	492.90	492.90	4.86%	806,011
Oct 30, 2026	470.00	479.70	453.55	470.05	470.05	0.10%	895,787
Oct 29, 2026	456.00	472.20	452.00	469.60	469.60	3.07%	401,382
Oct 28, 2026	453.00	463.80	450.30	455.60	455.60	0.75%	285,928
Oct 27, 2026	446.60	459.00	446.00	452.20	452.20	1.25%	511,733
Oct 26, 2026	445.05	454.50	437.70	446.60	446.60	0.35%	345,267
Oct 23, 2026	450.05	452.70	432.85	445.05	445.05	-1.77%	620,651
Oct 22, 2026	456.90	459.85	445.10	453.05	453.05	-1.49%	1,760,526
Oct 21, 2026	485.00	489.90	456.70	459.90	459.90	-5.12%	546,248
Oct 19, 2026	494.65	495.90	483.00	484.70	484.70	-2.26%	316,631
Oct 16, 2026	508.60	510.00	494.15	495.90	495.90	-2.02%	567,570
Oct 15, 2026	522.75	527.00	503.15	506.10	506.10	-3.04%	390,915
Oct 14, 2026	524.85	526.35	515.00	521.95	521.95	-0.22%	339,309
Oct 13, 2026	520.00	526.30	511.30	523.10	523.10	0.57%	301,495
Oct 12, 2026	513.00	526.95	513.00	520.15	520.15	1.77%	326,725
Oct 9, 2026	518.00	523.00	503.85	511.10	511.10	-1.04%	980,158
Oct 8, 2026	527.05	529.95	512.20	516.45	516.45	-2.82%	371,191
Oct 7, 2026	530.10	543.00	528.90	531.45	531.45	-0.87%	337,921
Oct 6, 2026	529.30	538.90	518.85	536.10	536.10	1.90%	485,568
Oct 5, 2026	535.00	540.00	525.05	526.10	526.10	-0.74%	208,383
Oct 1, 2026	536.00	541.25	526.00	530.00	530.00	-1.74%	473,633
Sep 30, 2026	542.00	548.45	537.70	539.40	539.40	-0.76%	332,296
Sep 29, 2026	547.00	550.85	535.80	543.55	543.55	-1.47%	643,808
Sep 28, 2026	555.35	559.00	544.15	551.65	551.65	-0.46%	312,561
Sep 25, 2026	552.00	558.75	546.40	554.20	554.20	0.43%	238,357
Sep 24, 2026	559.50	561.45	549.40	551.80	551.80	-1.83%	219,693
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