Skip to main content
Triton Valves Limited (BOM:505978)
India flag India · Delayed Price · Currency is INR
3,207.45
-107.30 (-3.24%)
At close: Mar 9, 2026

Triton Valves Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,227.203,389.003,170.003,207.453,207.45-3.24%1,792
Mar 6, 20263,389.003,389.003,261.053,314.753,314.750.33%397
Mar 5, 20263,434.003,434.003,250.503,303.753,303.750.09%530
Mar 4, 20263,400.003,436.003,300.003,300.803,300.80-4.43%1,736
Mar 2, 20263,400.003,499.003,350.053,453.753,453.75-1.97%778
Feb 27, 20263,473.003,555.003,473.003,523.003,523.001.66%473
Feb 26, 20263,474.003,474.003,415.003,465.353,465.352.19%954
Feb 25, 20263,550.003,560.003,378.003,391.203,391.20-3.40%845
Feb 24, 20263,523.003,540.003,466.053,510.503,510.50-0.59%364
Feb 23, 20263,645.003,645.003,506.003,531.453,531.45-0.79%432
Feb 20, 20263,600.003,600.003,500.003,559.653,559.651.70%726
Feb 19, 20263,560.003,573.953,406.203,500.203,500.20-1.39%625
Feb 18, 20263,598.853,598.853,461.103,549.403,549.400.39%729
Feb 17, 20263,563.003,600.003,501.853,535.703,535.70-0.70%334
Feb 16, 20263,750.003,750.003,542.653,560.803,560.80-1.07%1,727
Feb 13, 20263,721.803,721.803,351.003,599.453,599.452.63%5,348
Feb 12, 20263,550.003,550.003,425.003,507.253,507.25-0.33%2,144
Feb 11, 20263,514.003,543.903,439.003,518.703,518.700.64%785
Feb 10, 20263,440.003,500.003,400.003,496.253,496.253.39%2,756
Feb 9, 20263,300.003,415.003,205.003,381.503,381.503.79%1,874
Feb 6, 20263,269.003,295.003,150.003,257.953,257.95-1.06%1,523
Feb 5, 20263,198.953,300.003,006.003,292.803,292.8019.57%7,221
Feb 4, 20262,800.002,800.002,750.002,753.902,753.90-1.51%257
Feb 3, 20262,651.002,800.002,651.002,796.102,796.106.15%1,435
Feb 2, 20262,665.002,680.002,601.002,634.102,634.10-1.45%164
Feb 1, 20262,660.002,748.002,655.002,672.752,672.75-3.13%248
Jan 30, 20262,765.002,773.002,700.002,759.202,759.201.65%174
Jan 29, 20262,740.002,740.002,710.002,714.302,714.300.40%78
Jan 28, 20262,706.002,747.002,691.002,703.552,703.55-1.13%806
Jan 27, 20262,776.202,776.202,700.002,734.402,734.40-1.51%354
Jan 23, 20262,800.952,807.002,754.002,776.202,776.20-1.38%574
Jan 22, 20262,790.002,849.902,780.002,815.002,815.001.44%46
Jan 21, 20262,706.752,850.002,706.752,775.002,775.00-1.23%179
Jan 20, 20262,950.002,950.002,800.002,809.452,809.45-4.78%584
Jan 19, 20263,000.003,000.002,950.502,950.502,950.50-0.91%35
Jan 16, 20262,900.002,999.002,900.002,977.602,977.602.68%116
Jan 14, 20262,900.052,900.052,900.002,900.002,900.00-8
Jan 13, 20262,900.502,924.552,900.052,900.052,900.050.66%17
Jan 12, 20262,890.002,942.002,870.052,881.002,881.000.60%82
Jan 9, 20262,979.552,979.552,850.002,863.852,863.85-2.92%222
Jan 8, 20262,920.002,950.052,920.002,950.052,950.050.01%78
Jan 7, 20262,999.003,010.002,913.002,949.702,949.70-0.42%369
Jan 6, 20263,063.953,063.952,952.052,962.002,962.00-3.33%381
Jan 5, 20263,005.003,139.953,005.003,063.953,063.95-2.05%202
Jan 2, 20263,144.003,144.003,061.053,128.203,128.201.21%134
Jan 1, 20263,114.503,120.003,036.003,090.703,090.701.93%229
Dec 31, 20253,160.003,210.003,005.603,032.153,032.15-2.50%552
Dec 30, 20253,061.003,110.003,061.003,110.003,110.00-0.36%4
Dec 29, 20253,062.003,130.003,050.003,121.303,121.301.63%795
Dec 26, 20253,229.003,229.003,016.203,071.303,071.30-1.72%351
Dec 24, 20253,220.003,220.003,125.103,125.153,125.15-0.98%169
Dec 23, 20253,181.303,201.003,120.003,156.203,156.200.26%183
Dec 22, 20253,005.503,185.002,950.053,148.153,148.154.74%673
Dec 19, 20253,041.053,055.202,980.003,005.603,005.60-2.11%1,772
Dec 18, 20253,155.003,199.003,050.003,070.403,070.40-4.13%261
Dec 17, 20253,200.153,290.153,170.053,202.603,202.600.08%465
Dec 16, 20253,100.253,298.003,100.253,200.153,200.15-0.22%2,009
Dec 15, 20252,975.003,246.502,969.003,207.353,207.358.85%2,302
Dec 12, 20252,927.002,950.002,864.502,946.502,946.502.89%1,894
Dec 11, 20252,750.002,899.902,699.002,863.702,863.706.92%2,655
Dec 10, 20252,710.002,765.002,668.002,678.452,678.45-0.95%442
Dec 9, 20252,750.002,750.002,675.002,704.102,704.10-2.69%368
Dec 8, 20252,880.002,880.002,705.102,778.802,778.80-3.51%429
Dec 5, 20252,871.402,900.002,825.102,880.002,880.000.30%133
Dec 4, 20252,921.003,213.102,860.002,871.402,871.402.55%721
Dec 3, 20252,805.502,849.002,800.002,800.002,800.00-16
Dec 2, 20252,880.402,880.402,799.952,800.002,800.00-2.79%140
Dec 1, 20252,776.052,958.002,776.052,880.352,880.351.06%126
Nov 28, 20252,848.502,890.002,760.002,850.002,850.003.49%140
Nov 27, 20252,751.002,855.002,750.002,753.902,753.90-0.21%93
Nov 26, 20252,724.002,800.002,724.002,759.802,759.802.72%931
Nov 25, 20252,809.352,849.952,625.952,686.652,686.65-3.89%2,516
Nov 24, 20252,850.002,850.002,735.302,795.402,795.40-1.92%944
Nov 21, 20252,879.002,885.002,845.102,850.102,850.100.28%638
Nov 20, 20252,872.252,875.502,827.702,842.152,842.15-1.05%260
Nov 19, 20252,935.002,935.002,860.002,872.202,872.20-2.64%809
Nov 18, 20253,310.003,310.002,932.002,949.952,949.953.68%5,088
Nov 17, 20252,862.902,862.902,830.002,845.152,845.15-0.62%1,552
Nov 14, 20252,950.002,950.002,850.002,862.902,862.90-3.31%1,801
Nov 13, 20252,979.603,049.002,950.002,961.052,961.050.04%240
Nov 12, 20253,051.053,051.052,946.002,960.002,960.00-2.63%1,940
Nov 11, 20253,009.903,048.903,009.903,040.003,040.001.23%206
Nov 10, 20252,975.003,043.002,975.003,002.953,002.950.94%274
Nov 7, 20252,970.103,000.002,910.002,975.002,975.000.72%376
Nov 6, 20253,100.003,100.002,910.002,953.652,953.65-3.18%973
Nov 4, 20253,050.003,109.003,030.003,050.803,050.800.03%478
Nov 3, 20253,000.003,068.002,950.153,050.003,050.001.67%1,276
Oct 31, 20253,018.003,064.802,976.003,000.003,000.00-0.60%1,231
Oct 30, 20253,009.003,049.902,925.003,018.003,018.000.48%344
Oct 29, 20253,040.003,080.002,976.103,003.703,003.70-1.19%1,027
Oct 28, 20253,031.003,060.203,001.003,040.003,040.000.26%139
Oct 27, 20252,995.003,050.002,995.003,032.003,032.001.24%207
Oct 24, 20252,912.003,005.002,912.002,995.002,995.000.99%315
Oct 23, 20252,912.003,088.202,910.002,965.602,965.60-0.86%395
Oct 21, 20252,885.502,997.952,885.502,991.352,991.353.15%97
Oct 20, 20252,901.002,918.002,830.102,900.002,900.00-0.52%27
Oct 17, 20252,940.552,940.552,910.102,915.202,915.20-0.86%128
Oct 16, 20252,910.352,964.002,881.002,940.552,940.551.04%219
Oct 15, 20252,816.002,999.902,816.002,910.352,910.35-0.15%656
Oct 14, 20253,005.153,050.002,901.502,914.652,914.65-2.38%1,072