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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	542.7	538.25	538.25	542.95	536.2	236,644
December 03, 2025	523	545.3	545.3	548	522.55	1.42M
December 02, 2025	526	524.45	524.45	530.9	520.5	286,549
December 01, 2025	538.25	526.55	526.55	539.4	518.4	697,870
November 28, 2025	530.05	536.9	536.9	543.85	530.05	293,184
November 27, 2025	546.95	542.1	542.1	546.95	538	220,498
November 26, 2025	544.95	541.85	541.85	544.95	537.65	214,710
November 25, 2025	542.6	538.9	538.9	543.8	535.5	248,524
November 24, 2025	535	541.55	541.55	544.4	534.05	540,319
November 21, 2025	542	539.35	539.35	542.85	537	279,100
November 19, 2025	540.2	546.7	546.7	548.55	534	637,557
November 18, 2025	537.15	540.15	540.15	554.3	530.35	3.99M
November 17, 2025	544.9	537.15	537.15	549.85	532.5	435,272
November 14, 2025	534.2	540.55	540.55	544.5	531.05	220,832
November 13, 2025	542.65	535.25	535.25	550.9	533.1	269,506
November 12, 2025	538.2	543.2	543.2	546.95	526.1	516,810
November 11, 2025	526.5	536.2	536.2	559.85	522.4	3.35M
November 10, 2025	517.3	529.05	529.05	531	517.05	378,648
November 07, 2025	526	515.85	515.85	527.65	513.15	253,909
November 06, 2025	533.35	526.25	526.25	535.85	523.2	205,320
November 04, 2025	544	536.2	536.2	546.95	532.95	473,209
November 03, 2025	535.3	540.05	540.05	541	530	305,321
October 31, 2025	530.45	535.3	535.3	540.45	528.45	344,093
October 30, 2025	543	528.25	528.25	543	525.05	346,132
October 29, 2025	522.3	536	536	538	520.5	373,325
October 28, 2025	521	522.3	522.3	525	518.7	217,511
October 27, 2025	524	521	521	525.75	517.7	220,324
October 24, 2025	529	523.95	523.95	532.4	522.3	116,709
October 23, 2025	530	528.75	528.75	532	523	206,988
October 21, 2025	522	528.2	528.2	534.5	520	143,579
October 20, 2025	522.05	518.1	518.1	523	515.55	257,102
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

Triveni Turbine Limited (TRITURBINE.NS) NSE