Skip to main content
Triveni Turbine Limited (BOM:533655)
India flag India · Delayed Price · Currency is INR
545.20
+6.40 (1.19%)
At close: Dec 5, 2025

Triveni Turbine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025536.50546.65534.10545.20545.201.19%20,804
Dec 4, 2025544.70544.70536.75538.80538.80-1.17%14,561
Dec 3, 2025523.05547.95523.05545.20545.204.23%41,206
Dec 2, 2025526.95531.10520.15523.05523.05-0.66%18,423
Dec 1, 2025539.95539.95518.00526.55526.55-1.89%30,916
Nov 28, 2025520.95543.65520.90536.70536.70-1.00%15,314
Nov 27, 2025542.20546.95538.05542.10542.10-0.02%21,582
Nov 26, 2025544.00544.90538.00542.20542.200.77%12,829
Nov 25, 2025541.10542.65535.55538.05538.05-0.47%4,671
Nov 24, 2025535.65544.00534.30540.60540.600.27%19,573
Nov 21, 2025539.75542.00536.35539.15539.15-0.43%17,131
Nov 20, 2025548.60548.65538.35541.50541.50-0.96%26,079
Nov 19, 2025531.60548.20531.60546.75546.751.23%9,242
Nov 18, 2025532.25554.00529.75540.10540.100.44%52,540
Nov 17, 2025544.00549.80532.85537.75537.75-0.52%31,842
Nov 14, 2025535.00544.25534.20540.55540.551.00%12,707
Nov 13, 2025540.40550.00533.45535.20535.20-1.49%37,819
Nov 12, 2025536.20546.50526.85543.30543.301.40%25,861
Nov 11, 2025528.90559.30522.55535.80535.801.27%195,867
Nov 10, 2025516.40530.55516.40529.10529.102.71%16,766
Nov 7, 2025526.00526.55513.00515.15515.15-2.06%18,770
Nov 6, 2025534.05535.65523.95526.00526.00-1.71%10,482
Nov 4, 2025543.00548.10532.70535.15535.15-0.87%23,698
Nov 3, 2025535.85541.00530.10539.85539.850.88%12,358
Oct 31, 2025528.30540.00528.30535.15535.151.31%35,758
Oct 30, 2025539.25540.40525.80528.25528.25-1.47%38,245
Oct 29, 2025520.15538.00520.15536.15536.152.70%17,522
Oct 28, 2025518.60525.00518.60522.05522.050.19%12,496
Oct 27, 2025522.65523.20518.00521.05521.05-0.56%17,190
Oct 24, 2025534.95534.95523.00524.00524.00-0.92%17,374
Oct 23, 2025532.00532.00523.05528.85528.850.17%13,244
Oct 21, 2025527.65534.10520.25527.95527.951.95%22,156
Oct 20, 2025527.25527.25515.90517.85517.85-0.67%22,799
Oct 17, 2025525.65525.65518.00521.35521.35-0.19%22,329
Oct 16, 2025519.00525.55519.00522.35522.35-0.24%27,992
Oct 15, 2025522.80525.65516.90523.60523.60-0.10%8,872
Oct 14, 2025533.90533.90521.00524.10524.10-0.21%10,669
Oct 13, 2025518.85527.60518.85525.20525.20-0.45%19,182
Oct 10, 2025535.05536.20525.00527.60527.60-0.02%17,944
Oct 9, 2025526.20532.60523.00527.70527.700.29%12,849
Oct 8, 2025516.00538.00516.00526.15526.150.50%37,450
Oct 7, 2025522.95526.35518.70523.55523.550.36%115,438
Oct 6, 2025520.15527.50518.60521.65521.650.02%11,188
Oct 3, 2025525.05528.10520.15521.55521.55-0.44%16,687
Oct 1, 2025518.70524.60518.65523.85523.850.99%12,949
Sep 30, 2025516.05521.30516.00518.70518.70-0.13%27,534
Sep 29, 2025515.25522.70511.80519.40519.400.82%5,838
Sep 26, 2025515.70516.70508.60515.20515.20-0.10%19,151
Sep 25, 2025522.55526.80509.70515.70515.70-1.31%37,496
Sep 24, 2025529.20536.60520.10522.55522.55-1.38%17,640
Sep 23, 2025539.90542.90528.00529.85529.85-1.85%30,037
Sep 22, 2025536.20547.05534.35539.85539.850.69%37,531
Sep 19, 2025534.55542.90532.30536.15536.15-0.17%24,828
Sep 18, 2025540.00543.90531.00537.05537.05-0.66%35,632
Sep 17, 2025543.55545.55536.95540.60540.600.16%10,913
Sep 16, 2025545.35546.50535.45539.75539.75-0.55%59,351
Sep 15, 2025533.55554.00533.55542.75542.752.09%67,451
Sep 12, 2025510.00539.10510.00531.65531.653.54%95,130
Sep 11, 2025517.75518.70509.30513.45513.45-0.44%14,372
Sep 10, 2025516.60521.40513.80515.70515.700.43%40,625
Sep 9, 2025509.65514.75505.90513.50513.500.98%21,672
Sep 8, 2025514.15516.95507.10508.50508.50-0.59%30,052
Sep 5, 2025514.65518.25507.20511.50511.50-0.60%27,055
Sep 4, 2025527.50530.20512.20514.60514.60-2.45%67,546
Sep 3, 2025532.35532.35524.00527.50527.50-0.61%27,097
Sep 2, 2025525.90533.05521.30530.75530.751.94%35,684
Sep 1, 2025521.20522.90512.00520.65520.650.33%27,270
Aug 29, 2025523.05524.70515.75518.95516.95-0.78%23,555
Aug 28, 2025520.35526.70518.00523.05521.03-1.21%142,660
Aug 26, 2025537.95537.95523.20529.45527.41-0.52%40,907
Aug 25, 2025534.00538.45528.05532.20530.15-0.34%19,394
Aug 22, 2025530.30535.80526.15534.00531.94-0.28%37,512
Aug 21, 2025537.55539.00525.75535.50533.440.61%38,613
Aug 20, 2025527.85534.05520.30532.25530.201.29%27,969
Aug 19, 2025515.60530.00515.60525.45523.42-0.08%28,560
Aug 18, 2025519.80526.75507.00525.85523.822.89%34,476
Aug 14, 2025517.95519.00510.00511.10509.13-1.21%47,213
Aug 13, 2025523.55523.90515.15517.35515.360.22%37,121
Aug 12, 2025521.05523.10512.95516.20514.21-0.99%65,397
Aug 11, 2025529.00529.05515.95521.35519.34-1.25%47,810
Aug 8, 2025521.35534.65517.65527.95525.921.56%60,713
Aug 7, 2025526.05529.70511.85519.85517.85-1.86%88,604
Aug 6, 2025536.70539.70516.00529.70527.66-0.71%121,353
Aug 5, 2025550.25558.00529.45533.50531.44-9.91%431,791
Aug 4, 2025590.00596.65583.30592.20589.920.76%30,424
Aug 1, 2025597.75606.00584.20587.75585.48-1.92%20,028
Jul 31, 2025599.45604.35591.80599.25596.94-1.73%32,126
Jul 30, 2025606.00616.15605.20609.80607.450.58%31,054
Jul 29, 2025608.00611.70597.05606.30603.96-1.15%40,207
Jul 28, 2025615.90619.15606.45613.35610.99-0.42%48,657
Jul 25, 2025633.55633.55607.05615.95613.58-1.31%26,332
Jul 24, 2025625.35635.35622.80624.15621.74-0.78%54,228
Jul 23, 2025657.65660.85625.75629.05626.63-4.44%67,354
Jul 22, 2025672.25672.30654.65658.30655.76-1.07%21,137
Jul 21, 2025670.25671.00660.05665.40662.84-0.33%27,338
Jul 18, 2025651.05675.40650.80667.60665.032.54%92,807
Jul 17, 2025656.95659.35648.05651.05648.54-0.21%35,629
Jul 16, 2025657.75669.40650.65652.45649.94-1.16%31,391
Jul 15, 2025648.05666.00648.05660.10657.561.78%47,423
Jul 14, 2025642.00652.00638.55648.55646.050.67%55,413