Skip to main content
Triveni Turbine Limited (BOM:533655)
India flag India · Delayed Price · Currency is INR
468.00
-1.75 (-0.37%)
At close: Mar 9, 2026

Triveni Turbine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026464.45476.60463.00469.75469.75-2.16%24,697
Mar 5, 2026483.95489.00456.30480.10480.104.31%40,502
Mar 4, 2026461.70465.00456.10460.25460.25-1.41%25,439
Mar 2, 2026469.55481.70464.30466.85466.85-4.47%26,510
Feb 27, 2026491.50494.95484.65488.70488.70-1.42%14,971
Feb 26, 2026494.20499.55489.85495.75495.750.32%19,761
Feb 25, 2026484.90497.40484.90494.15494.151.92%32,109
Feb 24, 2026489.95491.10479.45484.85484.85-1.67%37,607
Feb 23, 2026489.20494.45484.80493.10493.100.43%27,102
Feb 20, 2026486.85491.50484.05491.00491.000.78%390,875
Feb 19, 2026484.30490.40484.30487.20487.200.36%8,111
Feb 18, 2026504.90504.90484.50485.45485.45-1.12%12,101
Feb 17, 2026487.05493.55487.05490.95490.950.10%12,251
Feb 16, 2026483.35491.30483.35490.45490.45-0.10%17,087
Feb 13, 2026483.00496.60478.90490.95490.950.27%233,069
Feb 12, 2026485.20491.55482.70489.65489.650.39%21,396
Feb 11, 2026496.65500.25483.00487.75487.75-2.33%41,309
Feb 10, 2026501.05513.60497.30499.40499.40-0.67%51,440
Feb 9, 2026503.30514.35499.45502.75502.75-0.06%245,164
Feb 6, 2026497.55511.00490.85503.05500.800.75%14,563
Feb 5, 2026509.05510.00492.80499.30497.07-1.91%24,592
Feb 4, 2026538.00540.00504.00509.00506.72-7.13%1,747,147
Feb 3, 2026547.45554.70526.85548.10545.658.49%644,387
Feb 2, 2026483.20506.90483.20505.20502.940.90%34,284
Feb 1, 2026499.15505.65490.10500.70498.46-0.29%5,446
Jan 30, 2026483.00506.00474.40502.15499.903.96%30,215
Jan 29, 2026481.05485.45471.20483.00480.840.55%22,706
Jan 28, 2026465.75481.45464.60480.35478.202.42%17,990
Jan 27, 2026460.25473.35454.85469.00466.901.23%23,795
Jan 23, 2026484.65484.65460.10463.30461.23-3.08%24,658
Jan 22, 2026470.00479.95467.35478.00475.861.84%1,091,295
Jan 21, 2026465.00472.00454.40469.35467.25-0.35%331,936
Jan 20, 2026481.00481.00461.55471.00468.89-1.97%361,726
Jan 19, 2026490.55496.60478.45480.45478.30-4.51%800,967
Jan 16, 2026507.00508.50501.35503.15500.90-1.11%36,384
Jan 14, 2026508.80512.75505.10508.80506.52-0.84%8,727
Jan 13, 2026510.55516.45510.10513.10510.81-0.36%67,632
Jan 12, 2026512.00518.00498.80514.95512.65-0.63%39,856
Jan 9, 2026525.00526.00513.00518.20515.88-2.31%240,945
Jan 8, 2026527.55535.55524.30530.45528.08-0.43%5,147
Jan 7, 2026537.90537.90526.00532.75530.37-1.14%23,863
Jan 6, 2026539.00548.25537.00538.90536.49-13,190
Jan 5, 2026514.40541.75514.40538.90536.49-0.30%7,022
Jan 2, 2026535.20542.00532.85540.50538.080.60%28,644
Jan 1, 2026528.05540.35528.05537.30534.90-0.15%20,983
Dec 31, 2025525.50541.00525.50538.10535.691.08%11,400
Dec 30, 2025540.45542.40528.90532.35529.97-2.17%17,575
Dec 29, 2025544.15545.70538.95544.15541.72-0.05%4,238
Dec 26, 2025540.55546.60539.00544.40541.97-0.06%8,711
Dec 24, 2025536.35547.50536.35544.75542.311.12%26,767
Dec 23, 2025532.20544.50532.20538.70536.290.39%20,183
Dec 22, 2025532.80538.00526.00536.60534.201.53%28,849
Dec 19, 2025515.90531.20515.90528.50526.141.13%11,334
Dec 18, 2025525.15525.15519.00522.60520.26-0.67%13,331
Dec 17, 2025525.00529.00523.00526.15523.80-0.26%18,144
Dec 16, 2025536.55536.55525.60527.50525.14-1.48%7,477
Dec 15, 2025528.05539.90527.50535.45533.060.66%12,571
Dec 12, 2025520.75536.35520.75531.95529.571.36%10,110
Dec 11, 2025523.20533.40518.40524.80522.45-1.58%27,745
Dec 10, 2025549.10550.10530.45533.20530.82-2.85%8,201
Dec 9, 2025535.10553.05535.10548.85546.402.20%22,872
Dec 8, 2025545.20546.10530.80537.05534.65-1.49%14,112
Dec 5, 2025536.50546.65534.10545.20542.761.19%20,804
Dec 4, 2025544.70544.70536.75538.80536.39-1.17%14,561
Dec 3, 2025523.05547.95523.05545.20542.764.23%41,206
Dec 2, 2025526.95531.10520.15523.05520.71-0.66%18,423
Dec 1, 2025539.95539.95518.00526.55524.19-1.89%30,916
Nov 28, 2025520.95543.65520.90536.70534.30-1.00%15,314
Nov 27, 2025542.20546.95538.05542.10539.68-0.02%21,582
Nov 26, 2025544.00544.90538.00542.20539.770.77%12,829
Nov 25, 2025541.10542.65535.55538.05535.64-0.47%4,671
Nov 24, 2025535.65544.00534.30540.60538.180.27%19,573
Nov 21, 2025539.75542.00536.35539.15536.74-0.43%17,131
Nov 20, 2025548.60548.65538.35541.50539.08-0.96%26,079
Nov 19, 2025531.60548.20531.60546.75544.301.23%9,242
Nov 18, 2025532.25554.00529.75540.10537.680.44%52,540
Nov 17, 2025544.00549.80532.85537.75535.34-0.52%31,842
Nov 14, 2025535.00544.25534.20540.55538.131.00%12,707
Nov 13, 2025540.40550.00533.45535.20532.81-1.49%37,819
Nov 12, 2025536.20546.50526.85543.30540.871.40%25,861
Nov 11, 2025528.90559.30522.55535.80533.401.27%195,867
Nov 10, 2025516.40530.55516.40529.10526.732.71%16,766
Nov 7, 2025526.00526.55513.00515.15512.85-2.06%18,770
Nov 6, 2025534.05535.65523.95526.00523.65-1.71%10,482
Nov 4, 2025543.00548.10532.70535.15532.76-0.87%23,698
Nov 3, 2025535.85541.00530.10539.85537.440.88%12,358
Oct 31, 2025528.30540.00528.30535.15532.761.31%35,758
Oct 30, 2025539.25540.40525.80528.25525.89-1.47%38,245
Oct 29, 2025520.15538.00520.15536.15533.752.70%17,522
Oct 28, 2025518.60525.00518.60522.05519.720.19%12,496
Oct 27, 2025522.65523.20518.00521.05518.72-0.56%17,190
Oct 24, 2025534.95534.95523.00524.00521.66-0.92%17,374
Oct 23, 2025532.00532.00523.05528.85526.480.17%13,244
Oct 21, 2025527.65534.10520.25527.95525.591.95%22,156
Oct 20, 2025527.25527.25515.90517.85515.53-0.67%22,799
Oct 17, 2025525.65525.65518.00521.35519.02-0.19%22,329
Oct 16, 2025519.00525.55519.00522.35520.01-0.24%27,992
Oct 15, 2025522.80525.65516.90523.60521.26-0.10%8,872
Oct 14, 2025533.90533.90521.00524.10521.76-0.21%10,669
Oct 13, 2025518.85527.60518.85525.20522.85-0.45%19,182