Triton Valves Limited (BOM:505978)
India
· Delayed Price · Currency is INR 887.55
+39.25 (4.63%)
At close: Apr 29, 2026
Triton Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 810.00 | 863.85 | 795.00 | 848.30 | 848.30 | 4.73% | 2,895 |
| Apr 27, 2026 | 803.90 | 815.00 | 786.00 | 810.00 | 810.00 | 0.62% | 2,648 |
| Apr 24, 2026 | 810.05 | 826.05 | 795.30 | 805.00 | 805.00 | 0.37% | 1,154 |
| Apr 23, 2026 | 824.95 | 834.00 | 794.95 | 802.05 | 802.05 | -3.28% | 2,872 |
| Apr 22, 2026 | 833.95 | 834.00 | 820.00 | 829.25 | 829.25 | -0.10% | 1,823 |
| Apr 21, 2026 | 828.95 | 840.00 | 820.00 | 830.05 | 830.05 | -0.04% | 868 |
| Apr 20, 2026 | 859.00 | 859.05 | 825.00 | 830.35 | 830.35 | -1.41% | 1,391 |
| Apr 17, 2026 | 850.00 | 855.00 | 835.05 | 842.20 | 842.20 | 0.22% | 2,449 |
| Apr 16, 2026 | 835.00 | 850.00 | 830.50 | 840.35 | 840.35 | 1.19% | 1,321 |
| Apr 15, 2026 | 835.00 | 849.75 | 817.20 | 830.50 | 830.50 | -0.52% | 1,455 |
| Apr 13, 2026 | 741.70 | 875.00 | 741.70 | 834.80 | 834.80 | 1.85% | 4,590 |
| Apr 10, 2026 | 810.50 | 825.00 | 801.00 | 819.65 | 819.65 | 1.90% | 1,434 |
| Apr 9, 2026 | 805.05 | 820.00 | 800.10 | 804.35 | 804.35 | -0.11% | 1,147 |
| Apr 8, 2026 | 800.05 | 829.50 | 800.05 | 805.20 | 805.20 | 0.33% | 3,031 |
| Apr 7, 2026 | 824.45 | 824.45 | 798.30 | 802.55 | 802.55 | -2.16% | 2,604 |
| Apr 6, 2026 | 821.00 | 839.95 | 801.00 | 820.30 | 820.30 | -2.95% | 4,011 |
| Apr 2, 2026 | 821.00 | 880.00 | 821.00 | 845.25 | 845.25 | -0.90% | 1,240 |
| Apr 1, 2026 | 881.00 | 881.00 | 850.00 | 852.90 | 852.90 | 1.08% | 1,959 |
| Mar 30, 2026 | 908.80 | 908.80 | 824.55 | 843.80 | 843.80 | -1.67% | 11,792 |
| Mar 27, 2026 | 854.75 | 862.50 | 846.25 | 858.14 | 858.14 | 1.32% | 22,664 |
| Mar 25, 2026 | 857.00 | 862.26 | 838.50 | 846.93 | 846.93 | 1.81% | 10,072 |
| Mar 24, 2026 | 849.99 | 856.25 | 808.75 | 831.90 | 831.90 | 0.59% | 3,876 |
| Mar 23, 2026 | 845.00 | 857.50 | 808.00 | 827.05 | 827.05 | -2.19% | 5,380 |
| Mar 20, 2026 | 873.24 | 873.24 | 840.29 | 845.59 | 845.59 | 1.26% | 6,004 |
| Mar 19, 2026 | 849.74 | 849.74 | 831.99 | 835.10 | 835.10 | -2.25% | 868 |
| Mar 18, 2026 | 846.49 | 858.50 | 819.00 | 854.30 | 854.30 | 0.93% | 4,848 |
| Mar 17, 2026 | 837.25 | 848.54 | 831.25 | 846.39 | 846.39 | 1.07% | 704 |
| Mar 16, 2026 | 842.00 | 856.25 | 834.75 | 837.45 | 837.45 | 0.70% | 1,848 |
| Mar 13, 2026 | 833.75 | 853.25 | 827.81 | 831.66 | 831.66 | -1.35% | 3,048 |
| Mar 12, 2026 | 825.00 | 847.50 | 825.00 | 843.04 | 843.04 | 2.18% | 1,200 |
| Mar 11, 2026 | 820.63 | 834.50 | 813.51 | 825.01 | 825.01 | 1.68% | 2,412 |
| Mar 10, 2026 | 811.00 | 843.50 | 807.76 | 811.40 | 811.40 | 1.19% | 2,208 |
| Mar 9, 2026 | 806.80 | 847.25 | 792.50 | 801.86 | 801.86 | -3.24% | 7,168 |
| Mar 6, 2026 | 847.25 | 847.25 | 815.26 | 828.69 | 828.69 | 0.33% | 1,588 |
| Mar 5, 2026 | 858.50 | 858.50 | 812.63 | 825.94 | 825.94 | 0.09% | 2,120 |
| Mar 4, 2026 | 850.00 | 859.00 | 825.00 | 825.20 | 825.20 | -4.43% | 6,944 |
| Mar 2, 2026 | 850.00 | 874.75 | 837.51 | 863.44 | 863.44 | -1.97% | 3,112 |
| Feb 27, 2026 | 868.25 | 888.75 | 868.25 | 880.75 | 880.75 | 1.66% | 1,892 |
| Feb 26, 2026 | 868.50 | 868.50 | 853.75 | 866.34 | 866.34 | 2.19% | 3,816 |
| Feb 25, 2026 | 887.50 | 890.00 | 844.50 | 847.80 | 847.80 | -3.40% | 3,380 |
| Feb 24, 2026 | 880.75 | 885.00 | 866.51 | 877.63 | 877.63 | -0.59% | 1,456 |
| Feb 23, 2026 | 911.25 | 911.25 | 876.50 | 882.86 | 882.86 | -0.79% | 1,728 |
| Feb 20, 2026 | 900.00 | 900.00 | 875.00 | 889.91 | 889.91 | 1.70% | 2,904 |
| Feb 19, 2026 | 890.00 | 893.49 | 851.55 | 875.05 | 875.05 | -1.39% | 2,500 |
| Feb 18, 2026 | 899.71 | 899.71 | 865.28 | 887.35 | 887.35 | 0.39% | 2,916 |
| Feb 17, 2026 | 890.75 | 900.00 | 875.46 | 883.93 | 883.93 | -0.70% | 1,336 |
| Feb 16, 2026 | 937.50 | 937.50 | 885.66 | 890.20 | 890.20 | -1.07% | 6,908 |
| Feb 13, 2026 | 930.45 | 930.45 | 837.75 | 899.86 | 899.86 | 2.63% | 21,392 |
| Feb 12, 2026 | 887.50 | 887.50 | 856.25 | 876.81 | 876.81 | -0.33% | 8,576 |
| Feb 11, 2026 | 878.50 | 885.98 | 859.75 | 879.68 | 879.68 | 0.64% | 3,140 |
| Feb 10, 2026 | 860.00 | 875.00 | 850.00 | 874.06 | 874.06 | 3.39% | 11,024 |
| Feb 9, 2026 | 825.00 | 853.75 | 801.25 | 845.38 | 845.38 | 3.79% | 7,496 |
| Feb 6, 2026 | 817.25 | 823.75 | 787.50 | 814.49 | 814.49 | -1.06% | 6,092 |
| Feb 5, 2026 | 799.74 | 825.00 | 751.50 | 823.20 | 823.20 | 19.57% | 28,884 |
| Feb 4, 2026 | 700.00 | 700.00 | 687.50 | 688.48 | 688.48 | -1.51% | 1,028 |
| Feb 3, 2026 | 662.75 | 700.00 | 662.75 | 699.03 | 699.03 | 6.15% | 5,740 |
| Feb 2, 2026 | 666.25 | 670.00 | 650.25 | 658.53 | 658.53 | -1.45% | 656 |
| Feb 1, 2026 | 665.00 | 687.00 | 663.75 | 668.19 | 668.19 | -3.13% | 992 |
| Jan 30, 2026 | 691.25 | 693.25 | 675.00 | 689.80 | 689.80 | 1.65% | 696 |
| Jan 29, 2026 | 685.00 | 685.00 | 677.50 | 678.58 | 678.58 | 0.40% | 312 |
| Jan 28, 2026 | 676.50 | 686.75 | 672.75 | 675.89 | 675.89 | -1.13% | 3,228 |
| Jan 27, 2026 | 694.05 | 694.05 | 675.00 | 683.60 | 683.60 | -1.51% | 1,416 |
| Jan 23, 2026 | 700.24 | 701.75 | 688.50 | 694.05 | 694.05 | -1.38% | 2,296 |
| Jan 22, 2026 | 697.50 | 712.48 | 695.00 | 703.75 | 703.75 | 1.44% | 184 |
| Jan 21, 2026 | 676.69 | 712.50 | 676.69 | 693.75 | 693.75 | -1.23% | 716 |
| Jan 20, 2026 | 737.50 | 737.50 | 700.00 | 702.36 | 702.36 | -4.78% | 2,336 |
| Jan 19, 2026 | 750.00 | 750.00 | 737.63 | 737.63 | 737.63 | -0.91% | 140 |
| Jan 16, 2026 | 725.00 | 749.75 | 725.00 | 744.40 | 744.40 | 2.68% | 464 |
| Jan 14, 2026 | 725.01 | 725.01 | 725.00 | 725.00 | 725.00 | - | 32 |
| Jan 13, 2026 | 725.13 | 731.14 | 725.01 | 725.01 | 725.01 | 0.66% | 68 |
| Jan 12, 2026 | 722.50 | 735.50 | 717.51 | 720.25 | 720.25 | 0.60% | 328 |
| Jan 9, 2026 | 744.89 | 744.89 | 712.50 | 715.96 | 715.96 | -2.92% | 888 |
| Jan 8, 2026 | 730.00 | 737.51 | 730.00 | 737.51 | 737.51 | 0.01% | 312 |
| Jan 7, 2026 | 749.75 | 752.50 | 728.25 | 737.43 | 737.43 | -0.42% | 1,476 |
| Jan 6, 2026 | 765.99 | 765.99 | 738.01 | 740.50 | 740.50 | -3.33% | 1,524 |
| Jan 5, 2026 | 751.25 | 784.99 | 751.25 | 765.99 | 765.99 | -2.05% | 808 |
| Jan 2, 2026 | 786.00 | 786.00 | 765.26 | 782.05 | 782.05 | 1.21% | 536 |
| Jan 1, 2026 | 778.63 | 780.00 | 759.00 | 772.68 | 772.68 | 1.93% | 916 |
| Dec 31, 2025 | 790.00 | 802.50 | 751.40 | 758.04 | 758.04 | -2.50% | 2,208 |
| Dec 30, 2025 | 765.25 | 777.50 | 765.25 | 777.50 | 777.50 | -0.36% | 16 |
| Dec 29, 2025 | 765.50 | 782.50 | 762.50 | 780.33 | 780.33 | 1.63% | 3,180 |
| Dec 26, 2025 | 807.25 | 807.25 | 754.05 | 767.83 | 767.83 | -1.72% | 1,404 |
| Dec 24, 2025 | 805.00 | 805.00 | 781.28 | 781.29 | 781.29 | -0.98% | 676 |
| Dec 23, 2025 | 795.33 | 800.25 | 780.00 | 789.05 | 789.05 | 0.26% | 732 |
| Dec 22, 2025 | 751.38 | 796.25 | 737.51 | 787.04 | 787.04 | 4.74% | 2,692 |
| Dec 19, 2025 | 760.26 | 763.80 | 745.00 | 751.40 | 751.40 | -2.11% | 7,088 |
| Dec 18, 2025 | 788.75 | 799.75 | 762.50 | 767.60 | 767.60 | -4.13% | 1,044 |
| Dec 17, 2025 | 800.04 | 822.54 | 792.51 | 800.65 | 800.65 | 0.08% | 1,860 |
| Dec 16, 2025 | 775.06 | 824.50 | 775.06 | 800.04 | 800.04 | -0.22% | 8,036 |
| Dec 15, 2025 | 743.75 | 811.63 | 742.25 | 801.84 | 801.84 | 8.85% | 9,208 |
| Dec 12, 2025 | 731.75 | 737.50 | 716.13 | 736.63 | 736.63 | 2.89% | 7,576 |
| Dec 11, 2025 | 687.50 | 724.98 | 674.75 | 715.93 | 715.93 | 6.92% | 10,620 |
| Dec 10, 2025 | 677.50 | 691.25 | 667.00 | 669.61 | 669.61 | -0.95% | 1,768 |
| Dec 9, 2025 | 687.50 | 687.50 | 668.75 | 676.03 | 676.03 | -2.69% | 1,472 |
| Dec 8, 2025 | 720.00 | 720.00 | 676.28 | 694.70 | 694.70 | -3.51% | 1,716 |
| Dec 5, 2025 | 717.85 | 725.00 | 706.28 | 720.00 | 720.00 | 0.30% | 532 |
| Dec 4, 2025 | 730.25 | 803.28 | 715.00 | 717.85 | 717.85 | 2.55% | 2,884 |
| Dec 3, 2025 | 701.38 | 712.25 | 700.00 | 700.00 | 700.00 | - | 64 |
| Dec 2, 2025 | 720.10 | 720.10 | 699.99 | 700.00 | 700.00 | -2.79% | 560 |
| Dec 1, 2025 | 694.01 | 739.50 | 694.01 | 720.09 | 720.09 | 1.06% | 504 |