Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 666.00
-9.55 (-1.41%)
Jun 25, 2026, 3:30 PM IST
NSE:TRITURBINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 678.25 | 682.90 | 664.00 | 669.35 | 669.35 | -0.92% | 1,035,734 |
| Jun 24, 2026 | 720.00 | 721.60 | 661.30 | 675.55 | 675.55 | -5.87% | 3,169,780 |
| Jun 23, 2026 | 732.00 | 735.45 | 703.35 | 717.65 | 717.65 | -2.67% | 1,533,296 |
| Jun 22, 2026 | 671.00 | 749.00 | 662.85 | 737.30 | 737.30 | 9.67% | 5,384,171 |
| Jun 19, 2026 | 677.00 | 696.60 | 665.00 | 672.30 | 672.30 | -0.27% | 919,523 |
| Jun 18, 2026 | 677.40 | 687.00 | 667.05 | 674.15 | 674.15 | -0.48% | 529,334 |
| Jun 17, 2026 | 662.30 | 679.90 | 656.55 | 677.40 | 677.40 | 2.29% | 478,013 |
| Jun 16, 2026 | 664.25 | 675.70 | 660.10 | 662.25 | 662.25 | -0.14% | 407,514 |
| Jun 15, 2026 | 680.00 | 690.95 | 660.10 | 663.15 | 663.15 | -1.20% | 684,571 |
| Jun 12, 2026 | 644.95 | 672.80 | 644.95 | 671.20 | 671.20 | 4.76% | 671,285 |
| Jun 11, 2026 | 650.00 | 660.80 | 637.65 | 640.70 | 640.70 | -1.74% | 427,465 |
| Jun 10, 2026 | 673.90 | 676.50 | 646.80 | 652.05 | 652.05 | -3.14% | 452,314 |
| Jun 9, 2026 | 665.00 | 679.00 | 662.95 | 673.20 | 673.20 | 1.45% | 376,681 |
| Jun 8, 2026 | 680.05 | 682.20 | 654.40 | 663.60 | 663.60 | -3.39% | 458,411 |
| Jun 5, 2026 | 693.55 | 699.20 | 681.55 | 686.90 | 686.90 | -0.94% | 664,837 |
| Jun 4, 2026 | 668.85 | 706.00 | 661.25 | 693.40 | 693.40 | 3.67% | 1,409,484 |
| Jun 3, 2026 | 690.00 | 699.90 | 664.45 | 668.85 | 668.85 | -2.96% | 831,599 |
| Jun 2, 2026 | 690.00 | 695.40 | 673.70 | 689.25 | 689.25 | -0.76% | 959,302 |
| Jun 1, 2026 | 742.00 | 747.45 | 685.65 | 694.50 | 694.50 | -6.34% | 1,397,443 |
| May 29, 2026 | 725.00 | 787.60 | 724.50 | 741.50 | 741.50 | 3.11% | 6,887,269 |
| May 27, 2026 | 690.50 | 724.55 | 690.50 | 719.15 | 719.15 | 4.16% | 2,436,940 |
| May 26, 2026 | 692.75 | 703.90 | 685.00 | 690.45 | 690.45 | -0.33% | 954,520 |
| May 25, 2026 | 706.95 | 714.90 | 687.60 | 692.75 | 692.75 | -2.01% | 1,691,050 |
| May 22, 2026 | 711.95 | 738.00 | 693.00 | 706.95 | 706.95 | 0.19% | 13,994,090 |
| May 21, 2026 | 657.25 | 712.00 | 657.00 | 705.60 | 705.60 | 7.47% | 15,939,470 |
| May 20, 2026 | 642.95 | 664.00 | 617.10 | 656.55 | 656.55 | 2.90% | 8,531,572 |
| May 19, 2026 | 587.80 | 655.40 | 560.85 | 638.05 | 638.05 | 6.94% | 23,988,920 |
| May 18, 2026 | 606.00 | 612.40 | 590.00 | 596.65 | 596.65 | -1.70% | 1,269,442 |
| 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% | 424,100 |
| 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% | 343,316 |
| 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% | 1,612,347 |
| 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% | 62,274,830 |
| 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 |