NSE:TRITURBINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	622.90	622.95	612.25	614.45	-	-0.66%	146,288
Jul 21, 2026	618.00	623.85	613.25	618.55	618.55	0.71%	246,230
Jul 20, 2026	613.05	623.70	612.25	614.20	614.20	-0.17%	376,472
Jul 17, 2026	629.00	629.00	611.65	615.25	615.25	-1.67%	310,596
Jul 16, 2026	640.00	647.50	622.70	625.70	625.70	-2.12%	1,544,070
Jul 15, 2026	608.60	643.00	608.60	639.25	639.25	5.20%	2,034,539
Jul 14, 2026	616.65	616.65	597.20	607.65	607.65	-1.47%	705,061
Jul 13, 2026	602.05	624.75	595.00	616.70	616.70	1.75%	1,367,340
Jul 10, 2026	619.90	623.00	599.20	606.10	606.10	-0.96%	1,084,729
Jul 9, 2026	613.95	624.50	609.30	612.00	612.00	-0.18%	807,731
Jul 8, 2026	632.00	641.25	609.70	613.10	613.10	-3.68%	861,012
Jul 7, 2026	652.00	657.45	631.20	636.55	636.55	-1.98%	485,017
Jul 6, 2026	658.00	666.70	647.10	649.40	649.40	-1.29%	647,394
Jul 3, 2026	668.90	674.10	652.85	657.90	657.90	-1.04%	580,912
Jul 2, 2026	677.55	681.55	663.00	664.80	664.80	-1.85%	696,873
Jul 1, 2026	687.00	696.40	673.20	677.35	677.35	-1.80%	482,243
Jun 30, 2026	683.20	699.00	680.15	689.75	689.75	0.34%	673,122
Jun 29, 2026	669.35	696.60	660.50	687.40	687.40	2.70%	2,134,509
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