Triton Valves Limited TRITONV
NSE · India · Consumer Durables
INR 1,076.00-7.80 (-0.72%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,083.80 | +0.78% | INR 1,087.50 | INR 1,099.90 | INR 1,076.10 | 476 |
| 2026-09-29 | INR 1,075.40 | -1.64% | INR 1,080.40 | INR 1,093.30 | INR 1,060.10 | 967 |
| 2026-09-28 | INR 1,093.30 | -1.42% | INR 1,114.30 | INR 1,120.30 | INR 1,080.10 | 695 |
| 2026-09-25 | INR 1,109.00 | -0.04% | INR 1,100.10 | INR 1,117.00 | INR 1,039.70 | 1.32K |
| 2026-09-24 | INR 1,109.40 | -2.15% | INR 1,154.00 | INR 1,154.00 | INR 1,101.10 | 1.61K |
| 2026-09-23 | INR 1,133.80 | +4.97% | INR 1,062.10 | INR 1,160.00 | INR 1,062.10 | 4.86K |
| 2026-09-22 | INR 1,080.10 | +1.52% | INR 1,085.00 | INR 1,091.60 | INR 1,063.90 | 981 |
| 2026-09-21 | INR 1,063.90 | -1.88% | INR 1,078.50 | INR 1,110.00 | INR 1,051.30 | 1.54K |
| 2026-09-18 | INR 1,084.30 | +0.77% | INR 1,076.00 | INR 1,114.90 | INR 1,070.00 | 1.65K |
| 2026-09-17 | INR 1,076.00 | +1.36% | INR 1,061.20 | INR 1,091.80 | INR 1,061.20 | 2.08K |
| 2026-09-16 | INR 1,061.60 | +0.96% | INR 1,077.00 | INR 1,077.00 | INR 1,020.00 | 2.12K |
| 2026-09-15 | INR 1,051.50 | -3.72% | INR 1,092.10 | INR 1,092.10 | INR 1,040.00 | 5.61K |
| 2026-09-11 | INR 1,092.10 | -3.64% | INR 1,133.40 | INR 1,144.60 | INR 1,059.30 | 4.92K |
| 2026-09-10 | INR 1,133.30 | -0.64% | INR 1,140.60 | INR 1,155.00 | INR 1,121.60 | 3.03K |
| 2026-09-09 | INR 1,140.60 | +1.42% | INR 1,135.80 | INR 1,146.00 | INR 1,111.00 | 2.20K |
| 2026-09-08 | INR 1,124.60 | -1.39% | INR 1,159.00 | INR 1,159.00 | INR 1,113.70 | 2.11K |
| 2026-09-07 | INR 1,140.50 | +0.39% | INR 1,138.10 | INR 1,152.60 | INR 1,129.60 | 1.90K |
| 2026-09-04 | INR 1,136.10 | +1.85% | INR 1,100.00 | INR 1,150.00 | INR 1,100.00 | 2.32K |
| 2026-09-03 | INR 1,115.50 | -0.79% | INR 1,140.00 | INR 1,148.80 | INR 1,101.10 | 2.48K |
| 2026-09-02 | INR 1,124.40 | -1.27% | INR 1,139.30 | INR 1,143.60 | INR 1,120.10 | 900 |
| 2026-09-01 | INR 1,138.90 | -0.09% | INR 1,149.60 | INR 1,150.00 | INR 1,125.10 | 1.13K |
| 2026-08-31 | INR 1,139.90 | -0.75% | INR 1,177.90 | INR 1,177.90 | INR 1,120.00 | 3.10K |
| 2026-08-28 | INR 1,148.50 | +0.31% | INR 1,140.20 | INR 1,160.10 | INR 1,126.20 | 1.88K |
| 2026-08-27 | INR 1,144.90 | +1.89% | INR 1,139.30 | INR 1,175.00 | INR 1,121.00 | 4.06K |
| 2026-08-26 | INR 1,123.70 | -1.33% | INR 1,178.90 | INR 1,178.90 | INR 1,115.70 | 1.92K |
| 2026-08-25 | INR 1,138.90 | -0.71% | INR 1,153.80 | INR 1,166.50 | INR 1,122.50 | 1.82K |
| 2026-08-24 | INR 1,147.10 | -0.57% | INR 1,162.50 | INR 1,212.00 | INR 1,145.00 | 9.95K |
| 2026-08-21 | INR 1,153.70 | -1.69% | INR 1,175.40 | INR 1,192.70 | INR 1,133.00 | 3.81K |
| 2026-08-20 | INR 1,173.50 | -0.53% | INR 1,199.80 | INR 1,199.80 | INR 1,151.20 | 4.88K |
| 2026-08-19 | INR 1,179.70 | +2.93% | INR 1,219.30 | INR 1,219.30 | INR 1,147.00 | 6.97K |
| 2026-08-18 | INR 1,146.10 | — | INR 1,174.90 | INR 1,190.00 | INR 1,120.10 | 3.43K |