Triveni Turbine Limited (TRITURBINE.NS) NSE
460.65
+6.6(+1.45%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
460.65
+6.6(+1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 453.1 | 460.65 | 460.65 | 463.55 | 440.8 | 247,058 |
| April 01, 2026 | 445.95 | 454.05 | 454.05 | 456.55 | 443.7 | 253,460 |
| March 30, 2026 | 445 | 439.85 | 439.85 | 445 | 430.2 | 740,329 |
| March 27, 2026 | 447 | 451.95 | 451.95 | 467.9 | 438.7 | 1.87M |
| March 25, 2026 | 452.95 | 451.65 | 451.65 | 456.85 | 446.3 | 271,356 |
| March 24, 2026 | 444.9 | 444.05 | 444.05 | 451.7 | 433.8 | 211,331 |
| March 23, 2026 | 448.45 | 435.25 | 435.25 | 452 | 428.35 | 711,843 |
| March 19, 2026 | 470 | 464 | 464 | 471.2 | 463.35 | 166,529 |
| March 18, 2026 | 465.65 | 475.5 | 475.5 | 478 | 462.75 | 317,526 |
| March 17, 2026 | 465 | 465.65 | 465.65 | 467.9 | 456.7 | 172,578 |
| March 16, 2026 | 456 | 462.05 | 462.05 | 466 | 447.5 | 230,283 |
| March 13, 2026 | 467.2 | 459.45 | 459.45 | 467.2 | 457.15 | 207,856 |
| March 12, 2026 | 465 | 470.3 | 470.3 | 471 | 462.4 | 237,589 |
| March 11, 2026 | 472.9 | 474.6 | 474.6 | 476 | 467 | 275,458 |
| March 10, 2026 | 468.4 | 468.25 | 468.25 | 471.8 | 461.45 | 201,123 |
| March 09, 2026 | 463.65 | 468.4 | 468.4 | 471.9 | 455.25 | 222,568 |
| March 06, 2026 | 472.8 | 471.9 | 471.9 | 477 | 463 | 288,478 |
| March 05, 2026 | 460.2 | 472.85 | 472.85 | 489.55 | 455.55 | 361,493 |
| March 02, 2026 | 461.05 | 467 | 467 | 482 | 460.25 | 252,614 |
| February 27, 2026 | 493.4 | 489.2 | 489.2 | 495.1 | 484.3 | 280,176 |
| February 26, 2026 | 495 | 495.9 | 495.9 | 497 | 489.55 | 204,366 |
| February 25, 2026 | 485.5 | 493.7 | 493.7 | 497.35 | 485.5 | 1.05M |
| February 24, 2026 | 488.75 | 484.65 | 484.65 | 491.2 | 479.4 | 490,827 |
| February 23, 2026 | 490.25 | 493.35 | 493.35 | 494.9 | 484.8 | 252,964 |
| February 20, 2026 | 485.95 | 490.2 | 0 | 491.6 | 483.25 | 132,966 |
| February 19, 2026 | 487.65 | 487.2 | 0 | 491.55 | 484.4 | 222,643 |
| February 18, 2026 | 493.05 | 487 | 0 | 494.05 | 483.15 | 295,053 |
| February 17, 2026 | 488 | 490.95 | 0 | 493.95 | 487.95 | 135,106 |
| February 16, 2026 | 488.4 | 490.1 | 0 | 491.95 | 485.6 | 94,992 |
| February 13, 2026 | 483.5 | 490.7 | 0 | 496.8 | 478.5 | 1.83M |
| February 12, 2026 | 487 | 488.9 | 0 | 491.8 | 482.55 | 198,910 |
| February 11, 2026 | 499 | 487.4 | 0 | 500.35 | 483.2 | 1.09M |
| February 10, 2026 | 501 | 499.35 | 0 | 514.5 | 497.3 | 1.11M |
| February 09, 2026 | 508.45 | 502.55 | 0 | 514 | 499.2 | 1.2M |
| February 06, 2026 | 497.25 | 502.75 | 0 | 511.1 | 490.95 | 307,622 |
| February 05, 2026 | 509.05 | 499.65 | 0 | 511.55 | 492.5 | 551,222 |
| February 04, 2026 | 540 | 509.05 | 0 | 541.75 | 502 | 1.67M |
| February 03, 2026 | 550 | 549.4 | 0 | 554.95 | 526.6 | 2.51M |
| February 02, 2026 | 495 | 505.2 | 0 | 506.7 | 485 | 326,657 |
| February 01, 2026 | 502.45 | 500.3 | 0 | 504.75 | 488.8 | 87,298 |
| January 30, 2026 | 483 | 502.45 | 0 | 506.4 | 474.3 | 515,953 |
| January 29, 2026 | 481.9 | 483 | 0 | 485.8 | 471.05 | 305,422 |
| January 28, 2026 | 468 | 479.9 | 0 | 482 | 464.05 | 341,892 |
| January 27, 2026 | 462 | 469.25 | 0 | 473.5 | 454.1 | 368,883 |
| January 23, 2026 | 478.2 | 462.3 | 0 | 479.45 | 460.1 | 140,568 |
| January 22, 2026 | 470.5 | 476.2 | 0 | 480 | 467.5 | 370,558 |
| January 21, 2026 | 465 | 469.2 | 0 | 472.2 | 454.1 | 685,292 |
| January 20, 2026 | 481.1 | 470.9 | 0 | 481.75 | 461.1 | 1.04M |
| January 19, 2026 | 497.7 | 481.1 | 0 | 497.7 | 477 | 1.01M |
| January 16, 2026 | 506 | 502.9 | 0 | 508.8 | 501.1 | 709,052 |
| January 14, 2026 | 510 | 508.55 | 0 | 512.75 | 505.05 | 476,808 |
| January 13, 2026 | 514.25 | 513.3 | 0 | 516.85 | 510.1 | 192,944 |
| January 12, 2026 | 513.5 | 514.3 | 0 | 519.95 | 499 | 531,964 |
| January 09, 2026 | 524 | 517.85 | 0 | 527.75 | 513 | 284,104 |
| January 08, 2026 | 530.55 | 530.4 | 0 | 535.75 | 524.3 | 149,978 |
| January 07, 2026 | 535.3 | 532.95 | 0 | 537.05 | 526 | 228,371 |
| January 06, 2026 | 540 | 538.65 | 0 | 547.9 | 536.4 | 300,477 |
| January 05, 2026 | 537.7 | 538.95 | 0 | 542 | 534.55 | 148,836 |
| January 02, 2026 | 537.3 | 540.8 | 0 | 542 | 532 | 164,120 |
| January 01, 2026 | 538.3 | 537.3 | 0 | 544.9 | 531 | 103,752 |