Triveni Turbine Limited (BOM:533655)
India
· Delayed Price · Currency is INR 582.10
+2.15 (0.37%)
At close: Apr 28, 2026
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 585.25 | 589.95 | 573.40 | 582.10 | 582.10 | 0.37% | 46,282 |
| Apr 27, 2026 | 570.10 | 587.90 | 565.15 | 579.95 | 579.95 | 1.81% | 73,160 |
| Apr 24, 2026 | 577.95 | 580.80 | 553.05 | 569.65 | 569.65 | -1.56% | 75,466 |
| Apr 23, 2026 | 569.65 | 586.60 | 567.90 | 578.70 | 578.70 | 1.38% | 574,419 |
| Apr 22, 2026 | 564.00 | 576.85 | 562.50 | 570.85 | 570.85 | 0.11% | 246,383 |
| Apr 21, 2026 | 573.80 | 587.00 | 557.55 | 570.25 | 570.25 | -1.26% | 1,277,149 |
| Apr 20, 2026 | 518.00 | 606.50 | 514.00 | 577.50 | 577.50 | 12.20% | 3,264,990 |
| Apr 17, 2026 | 480.00 | 532.15 | 477.60 | 514.70 | 514.70 | 7.69% | 327,365 |
| Apr 16, 2026 | 479.45 | 485.20 | 470.50 | 477.95 | 477.95 | 1.26% | 575,185 |
| Apr 15, 2026 | 470.50 | 489.40 | 462.80 | 472.00 | 472.00 | 3.32% | 93,031 |
| Apr 13, 2026 | 452.15 | 464.30 | 447.15 | 456.85 | 456.85 | -0.72% | 36,622 |
| Apr 10, 2026 | 458.00 | 467.25 | 456.95 | 460.15 | 460.15 | 1.12% | 42,216 |
| Apr 9, 2026 | 476.80 | 476.80 | 453.05 | 455.05 | 455.05 | -2.07% | 14,923 |
| Apr 8, 2026 | 477.15 | 481.75 | 459.65 | 464.65 | 464.65 | 1.66% | 35,453 |
| Apr 7, 2026 | 450.20 | 465.05 | 450.20 | 457.05 | 457.05 | -0.36% | 10,115 |
| Apr 6, 2026 | 463.85 | 463.85 | 450.40 | 458.70 | 458.70 | -0.37% | 16,736 |
| Apr 2, 2026 | 451.85 | 463.75 | 440.55 | 460.40 | 460.40 | 1.32% | 29,104 |
| Apr 1, 2026 | 440.85 | 456.60 | 440.85 | 454.40 | 454.40 | 3.39% | 18,945 |
| Mar 30, 2026 | 447.90 | 447.90 | 430.25 | 439.50 | 439.50 | -2.58% | 52,887 |
| Mar 27, 2026 | 444.40 | 468.00 | 439.75 | 451.15 | 451.15 | -0.15% | 348,219 |
| Mar 25, 2026 | 451.10 | 456.90 | 446.55 | 451.85 | 451.85 | 1.64% | 192,767 |
| Mar 24, 2026 | 455.75 | 455.75 | 434.15 | 444.55 | 444.55 | 2.17% | 21,520 |
| Mar 23, 2026 | 447.95 | 449.15 | 428.50 | 435.10 | 435.10 | -4.73% | 256,751 |
| Mar 20, 2026 | 464.00 | 468.25 | 453.00 | 456.70 | 456.70 | -1.56% | 16,088 |
| Mar 19, 2026 | 468.95 | 471.05 | 461.40 | 463.95 | 463.95 | -2.43% | 19,675 |
| Mar 18, 2026 | 460.05 | 477.50 | 460.05 | 475.50 | 475.50 | 2.19% | 29,482 |
| Mar 17, 2026 | 465.00 | 467.50 | 458.40 | 465.30 | 465.30 | 0.56% | 16,462 |
| Mar 16, 2026 | 455.35 | 466.55 | 447.95 | 462.70 | 462.70 | 0.64% | 29,952 |
| Mar 13, 2026 | 464.30 | 466.55 | 457.65 | 459.75 | 459.75 | -2.26% | 25,138 |
| Mar 12, 2026 | 466.85 | 471.30 | 462.40 | 470.40 | 470.40 | -0.95% | 12,976 |
| Mar 11, 2026 | 469.20 | 476.30 | 467.30 | 474.90 | 474.90 | 1.41% | 18,572 |
| Mar 10, 2026 | 468.10 | 470.20 | 461.40 | 468.30 | 468.30 | 0.06% | 8,412 |
| Mar 9, 2026 | 465.00 | 470.65 | 455.45 | 468.00 | 468.00 | -0.37% | 11,078 |
| Mar 6, 2026 | 464.45 | 476.60 | 463.00 | 469.75 | 469.75 | -2.16% | 24,697 |
| Mar 5, 2026 | 483.95 | 489.00 | 456.30 | 480.10 | 480.10 | 4.31% | 40,502 |
| Mar 4, 2026 | 461.70 | 465.00 | 456.10 | 460.25 | 460.25 | -1.41% | 25,439 |
| Mar 2, 2026 | 469.55 | 481.70 | 464.30 | 466.85 | 466.85 | -4.47% | 26,510 |
| Feb 27, 2026 | 491.50 | 494.95 | 484.65 | 488.70 | 488.70 | -1.42% | 14,971 |
| Feb 26, 2026 | 494.20 | 499.55 | 489.85 | 495.75 | 495.75 | 0.32% | 19,761 |
| Feb 25, 2026 | 484.90 | 497.40 | 484.90 | 494.15 | 494.15 | 1.92% | 32,109 |
| Feb 24, 2026 | 489.95 | 491.10 | 479.45 | 484.85 | 484.85 | -1.67% | 37,607 |
| Feb 23, 2026 | 489.20 | 494.45 | 484.80 | 493.10 | 493.10 | 0.43% | 27,102 |
| Feb 20, 2026 | 486.85 | 491.50 | 484.05 | 491.00 | 491.00 | 0.78% | 390,875 |
| Feb 19, 2026 | 484.30 | 490.40 | 484.30 | 487.20 | 487.20 | 0.36% | 8,111 |
| Feb 18, 2026 | 504.90 | 504.90 | 484.50 | 485.45 | 485.45 | -1.12% | 12,101 |
| Feb 17, 2026 | 487.05 | 493.55 | 487.05 | 490.95 | 490.95 | 0.10% | 12,251 |
| Feb 16, 2026 | 483.35 | 491.30 | 483.35 | 490.45 | 490.45 | -0.10% | 17,087 |
| Feb 13, 2026 | 483.00 | 496.60 | 478.90 | 490.95 | 490.95 | 0.27% | 233,069 |
| Feb 12, 2026 | 485.20 | 491.55 | 482.70 | 489.65 | 489.65 | 0.39% | 21,396 |
| Feb 11, 2026 | 496.65 | 500.25 | 483.00 | 487.75 | 487.75 | -2.33% | 41,309 |
| Feb 10, 2026 | 501.05 | 513.60 | 497.30 | 499.40 | 499.40 | -0.67% | 51,440 |
| Feb 9, 2026 | 503.30 | 514.35 | 499.45 | 502.75 | 502.75 | -0.06% | 245,164 |
| Feb 6, 2026 | 497.55 | 511.00 | 490.85 | 503.05 | 500.80 | 0.75% | 14,563 |
| Feb 5, 2026 | 509.05 | 510.00 | 492.80 | 499.30 | 497.07 | -1.91% | 24,592 |
| Feb 4, 2026 | 538.00 | 540.00 | 504.00 | 509.00 | 506.72 | -7.13% | 1,747,147 |
| Feb 3, 2026 | 547.45 | 554.70 | 526.85 | 548.10 | 545.65 | 8.49% | 644,387 |
| Feb 2, 2026 | 483.20 | 506.90 | 483.20 | 505.20 | 502.94 | 0.90% | 34,284 |
| Feb 1, 2026 | 499.15 | 505.65 | 490.10 | 500.70 | 498.46 | -0.29% | 5,446 |
| Jan 30, 2026 | 483.00 | 506.00 | 474.40 | 502.15 | 499.90 | 3.96% | 30,215 |
| Jan 29, 2026 | 481.05 | 485.45 | 471.20 | 483.00 | 480.84 | 0.55% | 22,706 |
| Jan 28, 2026 | 465.75 | 481.45 | 464.60 | 480.35 | 478.20 | 2.42% | 17,990 |
| Jan 27, 2026 | 460.25 | 473.35 | 454.85 | 469.00 | 466.90 | 1.23% | 23,795 |
| Jan 23, 2026 | 484.65 | 484.65 | 460.10 | 463.30 | 461.23 | -3.08% | 24,658 |
| Jan 22, 2026 | 470.00 | 479.95 | 467.35 | 478.00 | 475.86 | 1.84% | 1,091,295 |
| Jan 21, 2026 | 465.00 | 472.00 | 454.40 | 469.35 | 467.25 | -0.35% | 331,936 |
| Jan 20, 2026 | 481.00 | 481.00 | 461.55 | 471.00 | 468.89 | -1.97% | 361,726 |
| Jan 19, 2026 | 490.55 | 496.60 | 478.45 | 480.45 | 478.30 | -4.51% | 800,967 |
| Jan 16, 2026 | 507.00 | 508.50 | 501.35 | 503.15 | 500.90 | -1.11% | 36,384 |
| Jan 14, 2026 | 508.80 | 512.75 | 505.10 | 508.80 | 506.52 | -0.84% | 8,727 |
| Jan 13, 2026 | 510.55 | 516.45 | 510.10 | 513.10 | 510.81 | -0.36% | 67,632 |
| Jan 12, 2026 | 512.00 | 518.00 | 498.80 | 514.95 | 512.65 | -0.63% | 39,856 |
| Jan 9, 2026 | 525.00 | 526.00 | 513.00 | 518.20 | 515.88 | -2.31% | 240,945 |
| Jan 8, 2026 | 527.55 | 535.55 | 524.30 | 530.45 | 528.08 | -0.43% | 5,147 |
| Jan 7, 2026 | 537.90 | 537.90 | 526.00 | 532.75 | 530.37 | -1.14% | 23,863 |
| Jan 6, 2026 | 539.00 | 548.25 | 537.00 | 538.90 | 536.49 | - | 13,190 |
| Jan 5, 2026 | 514.40 | 541.75 | 514.40 | 538.90 | 536.49 | -0.30% | 7,022 |
| Jan 2, 2026 | 535.20 | 542.00 | 532.85 | 540.50 | 538.08 | 0.60% | 28,644 |
| Jan 1, 2026 | 528.05 | 540.35 | 528.05 | 537.30 | 534.90 | -0.15% | 20,983 |
| Dec 31, 2025 | 525.50 | 541.00 | 525.50 | 538.10 | 535.69 | 1.08% | 11,400 |
| Dec 30, 2025 | 540.45 | 542.40 | 528.90 | 532.35 | 529.97 | -2.17% | 17,575 |
| Dec 29, 2025 | 544.15 | 545.70 | 538.95 | 544.15 | 541.72 | -0.05% | 4,238 |
| Dec 26, 2025 | 540.55 | 546.60 | 539.00 | 544.40 | 541.97 | -0.06% | 8,711 |
| Dec 24, 2025 | 536.35 | 547.50 | 536.35 | 544.75 | 542.31 | 1.12% | 26,767 |
| Dec 23, 2025 | 532.20 | 544.50 | 532.20 | 538.70 | 536.29 | 0.39% | 20,183 |
| Dec 22, 2025 | 532.80 | 538.00 | 526.00 | 536.60 | 534.20 | 1.53% | 28,849 |
| Dec 19, 2025 | 515.90 | 531.20 | 515.90 | 528.50 | 526.14 | 1.13% | 11,334 |
| Dec 18, 2025 | 525.15 | 525.15 | 519.00 | 522.60 | 520.26 | -0.67% | 13,331 |
| Dec 17, 2025 | 525.00 | 529.00 | 523.00 | 526.15 | 523.80 | -0.26% | 18,144 |
| Dec 16, 2025 | 536.55 | 536.55 | 525.60 | 527.50 | 525.14 | -1.48% | 7,477 |
| Dec 15, 2025 | 528.05 | 539.90 | 527.50 | 535.45 | 533.06 | 0.66% | 12,571 |
| Dec 12, 2025 | 520.75 | 536.35 | 520.75 | 531.95 | 529.57 | 1.36% | 10,110 |
| Dec 11, 2025 | 523.20 | 533.40 | 518.40 | 524.80 | 522.45 | -1.58% | 27,745 |
| Dec 10, 2025 | 549.10 | 550.10 | 530.45 | 533.20 | 530.82 | -2.85% | 8,201 |
| Dec 9, 2025 | 535.10 | 553.05 | 535.10 | 548.85 | 546.40 | 2.20% | 22,872 |
| Dec 8, 2025 | 545.20 | 546.10 | 530.80 | 537.05 | 534.65 | -1.49% | 14,112 |
| Dec 5, 2025 | 536.50 | 546.65 | 534.10 | 545.20 | 542.76 | 1.19% | 20,804 |
| Dec 4, 2025 | 544.70 | 544.70 | 536.75 | 538.80 | 536.39 | -1.17% | 14,561 |
| Dec 3, 2025 | 523.05 | 547.95 | 523.05 | 545.20 | 542.76 | 4.23% | 41,206 |
| Dec 2, 2025 | 526.95 | 531.10 | 520.15 | 523.05 | 520.71 | -0.66% | 18,423 |
| Dec 1, 2025 | 539.95 | 539.95 | 518.00 | 526.55 | 524.19 | -1.89% | 30,916 |