Triveni Turbine Limited - TRITURBINE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	522	521.3	521.3	525.45	518	338,887
October 16, 2025	525.5	522.3	522.3	525.8	518.6	273,811
October 15, 2025	523	523.5	523.5	526	516.8	293,893
October 14, 2025	525.6	524.15	524.15	527.8	520.8	188,469
October 13, 2025	520.05	525.45	525.45	528.1	520.05	187,016
October 10, 2025	530	526.65	526.65	536.3	524	477,979
October 09, 2025	527	528	528	532.7	523	319,907
October 08, 2025	523	526.45	526.45	538.5	521.95	700,950
October 07, 2025	524	523.8	523.8	526.25	518.1	874,493
October 06, 2025	521.15	521.8	521.8	527.75	519	328,072
October 03, 2025	526	521.65	521.65	528.45	520.1	258,254
October 01, 2025	518.95	523.6	523.6	524.85	517.25	146,018
September 30, 2025	517	518.95	518.95	521.8	515.3	167,979
September 29, 2025	515.65	519.05	519.05	523	511.95	288,508
September 26, 2025	516	515.5	515.5	518	508.55	390,016
September 25, 2025	522	516.15	516.15	526.9	509.55	450,585
September 24, 2025	530.15	522.15	522.15	537.5	520	515,428
September 23, 2025	541	530.15	530.15	542.3	528.05	836,677
September 22, 2025	538	539.8	539.8	547	534.3	321,282
September 19, 2025	534.85	536.1	536.1	543.9	532.35	672,003
September 18, 2025	541.5	537	537	544.4	531.3	433,248
September 17, 2025	543.05	540.15	540.15	546	536.55	464,158
September 16, 2025	544.8	539.85	539.85	546.25	535.15	661,448
September 15, 2025	536.8	542.35	542.35	554	533.4	1.09M
September 12, 2025	516	531.65	531.65	538.7	513.65	1.19M
September 11, 2025	517	513.4	513.4	518.85	509	310,945
September 10, 2025	517.95	515.95	515.95	520.95	513.5	259,318
September 09, 2025	511.9	513.3	513.3	515	506	450,967
September 08, 2025	515	508.05	508.05	517.05	507	309,075
September 05, 2025	515.85	511.05	511.05	517.75	507	515,752
September 04, 2025	527.4	514.85	514.85	529.9	512.1	1.42M
September 03, 2025	532.9	527.4	527.4	533.1	523.8	537,021
September 02, 2025	524	530.25	530.25	533.35	521.1	783,570
September 01, 2025	519.8	520.5	520.5	522.9	511.2	676,494
August 29, 2025	526.35	519.1	519.1	529	515.55	965,574
August 28, 2025	526.05	524	524	527.95	520	823,081
August 26, 2025	532.1	529.8	529.8	533.7	523.45	497,776
August 25, 2025	534.05	532.15	532.15	538.8	528.45	311,495
August 22, 2025	533.95	534.05	534.05	536.1	526.1	606,337
August 21, 2025	535	535.5	535.5	539.3	525.4	547,370
August 20, 2025	525.7	532.35	532.35	534	520	439,097
August 19, 2025	525.95	525.55	525.55	530	518.05	580,436
August 18, 2025	514.05	525.95	525.95	526.75	507	911,487
August 14, 2025	516.05	511.3	511.3	518.95	510	493,098
August 13, 2025	519.7	517	517	524	515.2	276,014
August 12, 2025	521.8	515.7	515.7	523.6	513.35	2.03M
August 11, 2025	529	520.95	520.95	531.05	515.8	551,653
August 08, 2025	520.7	528.05	528.05	534.35	517.5	857,686
August 07, 2025	529.35	519.6	519.6	530	512	1.13M
August 06, 2025	535	529.35	529.35	542	515.4	1.95M
August 05, 2025	540	532.85	532.85	560	529	5.29M
August 04, 2025	588.9	590.35	590.35	596.9	583.85	599,803
August 01, 2025	598.95	587.85	587.85	606	584.35	441,870
July 31, 2025	601.9	599.3	599.3	604.3	593.1	315,045
July 30, 2025	608.6	609.7	609.7	615.6	605.05	253,448
July 29, 2025	607.7	606.2	606.2	611.3	597.4	481,960
July 28, 2025	614.9	613	613	619.5	607.05	561,772
July 25, 2025	623	616	616	623.55	607	580,670
July 24, 2025	629	624.35	624.35	635.3	622.1	418,772
July 23, 2025	661	629	629	661.9	625.5	1.3M

Triveni Turbine Limited (TRITURBINE.NS) NSE