Triveni Turbine Limited TRITURBINE
NSE · India · Producer Manufacturing
INR 529.60-9.80 (-1.82%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 530.00 | -1.74% | INR 536.00 | INR 541.25 | INR 526.00 | 473.63K |
| 2026-09-30 | INR 539.40 | -0.76% | INR 542.00 | INR 548.45 | INR 537.70 | 332.30K |
| 2026-09-29 | INR 543.55 | -1.47% | INR 547.00 | INR 550.85 | INR 535.80 | 643.81K |
| 2026-09-28 | INR 551.65 | -0.46% | INR 555.35 | INR 559.00 | INR 544.15 | 312.56K |
| 2026-09-25 | INR 554.20 | +0.43% | INR 552.00 | INR 558.75 | INR 546.40 | 238.36K |
| 2026-09-24 | INR 551.80 | -1.83% | INR 559.50 | INR 561.45 | INR 549.40 | 219.69K |
| 2026-09-23 | INR 562.10 | +2.14% | INR 553.90 | INR 563.85 | INR 552.85 | 304.91K |
| 2026-09-22 | INR 550.30 | -0.96% | INR 555.65 | INR 564.85 | INR 546.80 | 374.23K |
| 2026-09-21 | INR 555.65 | -2.14% | INR 567.80 | INR 572.20 | INR 553.25 | 298.82K |
| 2026-09-18 | INR 567.80 | +1.98% | INR 554.40 | INR 572.00 | INR 550.35 | 501.92K |
| 2026-09-17 | INR 556.80 | +2.96% | INR 542.30 | INR 559.00 | INR 540.50 | 490.79K |
| 2026-09-16 | INR 540.80 | -1.12% | INR 541.80 | INR 548.00 | INR 532.10 | 440.38K |
| 2026-09-15 | INR 546.90 | -3.99% | INR 567.10 | INR 569.65 | INR 535.65 | 1.82M |
| 2026-09-14 | INR 569.65 | 0.00% | INR 569.65 | INR 569.65 | INR 569.65 | 0 |
| 2026-09-11 | INR 569.65 | +1.57% | INR 560.85 | INR 572.80 | INR 552.50 | 613.86K |
| 2026-09-10 | INR 560.85 | -0.74% | INR 565.10 | INR 574.45 | INR 555.10 | 1.15M |
| 2026-09-09 | INR 565.05 | -2.68% | INR 580.60 | INR 583.60 | INR 563.80 | 454.43K |
| 2026-09-08 | INR 580.60 | +2.08% | INR 567.90 | INR 585.00 | INR 566.00 | 374.57K |
| 2026-09-07 | INR 568.75 | -1.48% | INR 577.30 | INR 578.90 | INR 565.50 | 209.56K |
| 2026-09-04 | INR 577.30 | +0.98% | INR 573.90 | INR 582.65 | INR 571.35 | 254.73K |
| 2026-09-03 | INR 571.70 | +1.15% | INR 565.20 | INR 573.90 | INR 562.85 | 281.80K |
| 2026-09-02 | INR 565.20 | -2.30% | INR 578.50 | INR 581.85 | INR 562.20 | 367.78K |
| 2026-09-01 | INR 578.50 | +0.06% | INR 581.15 | INR 587.90 | INR 574.05 | 259.16K |
| 2026-08-31 | INR 578.15 | -0.37% | INR 580.00 | INR 589.30 | INR 571.55 | 359.84K |
| 2026-08-28 | INR 580.30 | -0.54% | INR 588.10 | INR 592.95 | INR 578.00 | 270.49K |
| 2026-08-27 | INR 583.45 | +1.58% | INR 575.05 | INR 604.05 | INR 575.05 | 1.85M |
| 2026-08-26 | INR 574.40 | +0.31% | INR 572.65 | INR 582.00 | INR 570.55 | 219.91K |
| 2026-08-25 | INR 572.65 | -0.72% | INR 579.80 | INR 580.70 | INR 566.50 | 370.66K |
| 2026-08-24 | INR 576.80 | +0.34% | INR 572.55 | INR 588.80 | INR 572.05 | 372.11K |
| 2026-08-21 | INR 574.85 | -0.90% | INR 581.20 | INR 585.90 | INR 573.20 | 323.71K |
| 2026-08-20 | INR 580.05 | +1.83% | INR 569.65 | INR 586.05 | INR 569.65 | 439.83K |
| 2026-08-19 | INR 569.65 | -2.11% | INR 582.10 | INR 585.90 | INR 561.05 | 813.71K |
| 2026-08-18 | INR 581.90 | -2.68% | INR 597.65 | INR 601.90 | INR 579.00 | 1.32M |
| 2026-08-17 | INR 597.90 | +0.93% | INR 589.10 | INR 600.05 | INR 581.85 | 416.50K |
| 2026-08-14 | INR 592.40 | +0.08% | INR 595.90 | INR 602.70 | INR 579.00 | 396.74K |
| 2026-08-13 | INR 591.95 | +0.89% | INR 583.80 | INR 599.80 | INR 581.05 | 345.71K |
| 2026-08-12 | INR 586.75 | -2.27% | INR 600.00 | INR 601.45 | INR 581.00 | 525.83K |
| 2026-08-11 | INR 600.35 | -5.72% | INR 590.00 | INR 612.00 | INR 586.10 | 3.88M |
| 2026-08-10 | INR 636.75 | +0.05% | INR 637.90 | INR 648.00 | INR 631.60 | 455.63K |
| 2026-08-07 | INR 636.45 | -1.53% | INR 643.00 | INR 654.15 | INR 630.30 | 499.51K |
| 2026-08-06 | INR 646.35 | +3.67% | INR 624.50 | INR 652.50 | INR 621.50 | 1.27M |
| 2026-08-05 | INR 623.45 | +0.75% | INR 624.80 | INR 630.70 | INR 619.20 | 336.22K |
| 2026-08-04 | INR 618.80 | +1.18% | INR 612.00 | INR 635.90 | INR 610.15 | 1.55M |
| 2026-08-03 | INR 611.60 | +1.65% | INR 602.65 | INR 616.00 | INR 602.65 | 403.14K |
| 2026-07-31 | INR 601.70 | -0.95% | INR 610.55 | INR 610.55 | INR 600.00 | 668.55K |
| 2026-07-30 | INR 607.50 | -1.36% | INR 615.40 | INR 616.05 | INR 604.10 | 295.45K |
| 2026-07-29 | INR 615.90 | +1.07% | INR 612.30 | INR 621.20 | INR 606.00 | 764.56K |
| 2026-07-28 | INR 609.35 | -2.25% | INR 615.55 | INR 620.25 | INR 604.10 | 411.84K |
| 2026-07-27 | INR 623.40 | +1.90% | INR 614.90 | INR 627.00 | INR 610.05 | 1.58M |
| 2026-07-24 | INR 611.80 | +0.37% | INR 605.00 | INR 618.00 | INR 599.30 | 253.37K |
| 2026-07-23 | INR 609.55 | -0.66% | INR 613.50 | INR 620.00 | INR 606.60 | 214.46K |
| 2026-07-22 | INR 613.60 | -0.80% | INR 622.90 | INR 622.95 | INR 611.10 | 290.22K |
| 2026-07-21 | INR 618.55 | +0.71% | INR 618.00 | INR 623.85 | INR 613.25 | 246.23K |
| 2026-07-20 | INR 614.20 | -0.17% | INR 613.05 | INR 623.70 | INR 612.25 | 376.47K |
| 2026-07-17 | INR 615.25 | -1.67% | INR 629.00 | INR 629.00 | INR 611.65 | 310.60K |
| 2026-07-16 | INR 625.70 | -2.12% | INR 640.00 | INR 647.50 | INR 622.70 | 1.54M |
| 2026-07-15 | INR 639.25 | +5.20% | INR 608.60 | INR 643.00 | INR 608.60 | 2.03M |
| 2026-07-14 | INR 607.65 | -1.47% | INR 616.65 | INR 616.65 | INR 597.20 | 705.06K |
| 2026-07-13 | INR 616.70 | +1.75% | INR 602.05 | INR 624.75 | INR 595.00 | 1.37M |
| 2026-07-10 | INR 606.10 | -0.96% | INR 619.90 | INR 623.00 | INR 599.20 | 1.08M |
| 2026-07-09 | INR 612.00 | -0.18% | INR 613.95 | INR 624.50 | INR 609.30 | 807.73K |
| 2026-07-08 | INR 613.10 | -3.68% | INR 632.00 | INR 641.25 | INR 609.70 | 861.01K |
| 2026-07-07 | INR 636.55 | -1.98% | INR 652.00 | INR 657.45 | INR 631.20 | 485.02K |
| 2026-07-06 | INR 649.40 | -1.29% | INR 658.00 | INR 666.70 | INR 647.10 | 647.39K |
| 2026-07-03 | INR 657.90 | -1.04% | INR 668.90 | INR 674.10 | INR 652.85 | 580.91K |
| 2026-07-02 | INR 664.80 | -1.85% | INR 677.55 | INR 681.55 | INR 663.00 | 696.87K |
| 2026-07-01 | INR 677.35 | -1.80% | INR 687.00 | INR 696.40 | INR 673.20 | 482.24K |
| 2026-06-30 | INR 689.75 | +0.34% | INR 683.20 | INR 699.00 | INR 680.15 | 673.12K |
| 2026-06-29 | INR 687.40 | +2.70% | INR 669.35 | INR 696.60 | INR 660.50 | 2.13M |
| 2026-06-26 | INR 669.35 | 0.00% | INR 669.35 | INR 669.35 | INR 669.35 | 0 |
| 2026-06-25 | INR 669.35 | -0.92% | INR 678.25 | INR 682.90 | INR 664.00 | 1.04M |
| 2026-06-24 | INR 675.55 | -5.87% | INR 720.00 | INR 721.60 | INR 661.30 | 3.17M |
| 2026-06-23 | INR 717.65 | -2.67% | INR 732.00 | INR 735.45 | INR 703.35 | 1.53M |
| 2026-06-22 | INR 737.30 | +9.67% | INR 671.00 | INR 749.00 | INR 662.85 | 5.38M |
| 2026-06-19 | INR 672.30 | -0.27% | INR 677.00 | INR 696.60 | INR 665.00 | 919.52K |
| 2026-06-18 | INR 674.15 | -0.48% | INR 677.40 | INR 687.00 | INR 667.05 | 529.33K |
| 2026-06-17 | INR 677.40 | +2.29% | INR 662.30 | INR 679.90 | INR 656.55 | 478.01K |
| 2026-06-16 | INR 662.25 | -0.14% | INR 664.25 | INR 675.70 | INR 660.10 | 407.51K |
| 2026-06-15 | INR 663.15 | -1.20% | INR 680.00 | INR 690.95 | INR 660.10 | 684.57K |
| 2026-06-12 | INR 671.20 | +4.76% | INR 644.95 | INR 672.80 | INR 644.95 | 671.29K |
| 2026-06-11 | INR 640.70 | -1.74% | INR 650.00 | INR 660.80 | INR 637.65 | 427.47K |
| 2026-06-10 | INR 652.05 | -3.14% | INR 673.90 | INR 676.50 | INR 646.80 | 452.31K |
| 2026-06-09 | INR 673.20 | +1.45% | INR 665.00 | INR 679.00 | INR 662.95 | 376.68K |
| 2026-06-08 | INR 663.60 | -3.39% | INR 680.05 | INR 682.20 | INR 654.40 | 458.41K |
| 2026-06-05 | INR 686.90 | -0.94% | INR 693.55 | INR 699.20 | INR 681.55 | 664.84K |
| 2026-06-04 | INR 693.40 | +3.67% | INR 668.85 | INR 706.00 | INR 661.25 | 1.41M |
| 2026-06-03 | INR 668.85 | -2.96% | INR 690.00 | INR 699.90 | INR 664.45 | 831.60K |
| 2026-06-02 | INR 689.25 | -0.76% | INR 690.00 | INR 695.40 | INR 673.70 | 959.30K |
| 2026-06-01 | INR 694.50 | -6.34% | INR 742.00 | INR 747.45 | INR 685.65 | 1.40M |
| 2026-05-29 | INR 741.50 | +3.11% | INR 725.00 | INR 787.60 | INR 724.50 | 6.89M |