Triveni Turbine Limited (NSE:TRITURBINE)
India · Delayed Price · Currency is INR 578.15
-2.15 (-0.37%)
Aug 31, 2026, 3:30 PM IST
NSE:TRITURBINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 580.00 | 589.30 | 571.55 | 578.15 | 578.15 | -0.37% | 359,842 |
| Aug 28, 2026 | 588.10 | 592.95 | 578.00 | 580.30 | 580.30 | -0.54% | 270,490 |
| Aug 27, 2026 | 575.05 | 604.05 | 575.05 | 583.45 | 583.45 | 1.58% | 1,852,490 |
| Aug 26, 2026 | 572.65 | 582.00 | 570.55 | 574.40 | 574.40 | 0.31% | 219,909 |
| Aug 25, 2026 | 579.80 | 580.70 | 566.50 | 572.65 | 572.65 | -0.72% | 370,664 |
| Aug 24, 2026 | 572.55 | 588.80 | 572.05 | 576.80 | 576.80 | 0.34% | 372,111 |
| Aug 21, 2026 | 581.20 | 585.90 | 573.20 | 574.85 | 574.85 | -0.90% | 323,706 |
| Aug 20, 2026 | 569.65 | 586.05 | 569.65 | 580.05 | 580.05 | 1.83% | 439,834 |
| Aug 19, 2026 | 582.10 | 585.90 | 561.05 | 569.65 | 569.65 | -2.11% | 813,709 |
| Aug 18, 2026 | 597.65 | 601.90 | 579.00 | 581.90 | 581.90 | -2.68% | 1,323,165 |
| Aug 17, 2026 | 589.10 | 600.05 | 581.85 | 597.90 | 597.90 | 0.93% | 416,501 |
| Aug 14, 2026 | 595.90 | 602.70 | 579.00 | 592.40 | 592.40 | 0.08% | 396,736 |
| Aug 13, 2026 | 583.80 | 599.80 | 581.05 | 591.95 | 591.95 | 0.89% | 345,714 |
| Aug 12, 2026 | 600.00 | 601.45 | 581.00 | 586.75 | 586.75 | -2.27% | 525,830 |
| Aug 11, 2026 | 590.00 | 612.00 | 586.10 | 600.35 | 600.35 | -5.72% | 3,884,248 |
| Aug 10, 2026 | 637.90 | 648.00 | 631.60 | 636.75 | 636.75 | 0.05% | 455,628 |
| Aug 7, 2026 | 643.00 | 654.15 | 630.30 | 636.45 | 636.45 | -1.53% | 499,505 |
| Aug 6, 2026 | 624.50 | 652.50 | 621.50 | 646.35 | 646.35 | 3.67% | 1,270,213 |
| Aug 5, 2026 | 624.80 | 630.70 | 619.20 | 623.45 | 623.45 | 0.75% | 336,215 |
| Aug 4, 2026 | 612.00 | 635.90 | 610.15 | 618.80 | 618.80 | 1.18% | 1,552,465 |
| Aug 3, 2026 | 602.65 | 616.00 | 602.65 | 611.60 | 611.60 | 1.65% | 403,135 |
| Jul 31, 2026 | 610.55 | 610.55 | 600.00 | 601.70 | 601.70 | -0.95% | 668,553 |
| Jul 30, 2026 | 615.40 | 616.05 | 604.10 | 607.50 | 607.50 | -1.36% | 295,448 |
| Jul 29, 2026 | 612.30 | 621.20 | 606.00 | 615.90 | 615.90 | 1.07% | 764,559 |
| Jul 28, 2026 | 615.55 | 620.25 | 604.10 | 609.35 | 609.35 | -2.25% | 411,838 |
| Jul 27, 2026 | 614.90 | 627.00 | 610.05 | 623.40 | 623.40 | 1.90% | 1,575,560 |
| Jul 24, 2026 | 605.00 | 618.00 | 599.30 | 611.80 | 611.80 | 0.37% | 253,366 |
| Jul 23, 2026 | 613.50 | 620.00 | 606.60 | 609.55 | 609.55 | -0.66% | 214,463 |
| Jul 22, 2026 | 622.90 | 622.95 | 611.10 | 613.60 | 613.60 | -0.80% | 290,222 |
| 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 |