NSE:TRITURBINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	457.85	464.30	447.20	459.55	459.55	-0.13%	1,184,001
Apr 10, 2026	459.90	467.25	457.00	460.15	460.15	1.15%	579,986
Apr 9, 2026	465.00	468.80	453.00	454.90	454.90	-2.12%	727,129
Apr 8, 2026	478.30	481.80	459.40	464.75	464.75	1.73%	631,498
Apr 7, 2026	462.90	462.90	454.10	456.85	456.85	-0.34%	123,748
Apr 6, 2026	451.00	463.45	449.95	458.40	458.40	-0.49%	209,558
Apr 2, 2026	453.10	463.55	440.80	460.65	460.65	1.45%	247,058
Apr 1, 2026	445.95	456.55	443.70	454.05	454.05	3.23%	253,376
Mar 30, 2026	445.00	445.00	430.20	439.85	439.85	-2.68%	740,378
Mar 27, 2026	447.00	467.90	438.70	451.95	451.95	0.07%	1,873,450
Mar 25, 2026	452.95	456.85	446.30	451.65	451.65	1.71%	272,104
Mar 24, 2026	444.90	451.70	433.80	444.05	444.05	2.02%	211,259
Mar 23, 2026	448.45	452.00	428.35	435.25	435.25	-4.58%	711,843
Mar 20, 2026	465.20	472.00	452.90	456.15	456.15	-1.95%	259,444