Triveni Turbine Limited (NSE:TRITURBINE)
India
· Delayed Price · Currency is INR 545.40
+7.15 (1.33%)
At close: Dec 5, 2025
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 538.25 | 547.00 | 534.15 | 545.40 | - | 1.33% | 218,903 |
| Dec 4, 2025 | 542.70 | 542.95 | 536.20 | 538.25 | 538.25 | -1.29% | 236,770 |
| Dec 3, 2025 | 523.00 | 548.00 | 522.55 | 545.30 | 545.30 | 3.98% | 1,423,824 |
| Dec 2, 2025 | 526.00 | 530.90 | 520.50 | 524.45 | 524.45 | -0.40% | 286,549 |
| Dec 1, 2025 | 538.25 | 539.40 | 518.40 | 526.55 | 526.55 | -1.93% | 697,870 |
| Nov 28, 2025 | 530.05 | 543.85 | 530.05 | 536.90 | 536.90 | -0.96% | 293,184 |
| Nov 27, 2025 | 546.95 | 546.95 | 538.00 | 542.10 | 542.10 | 0.05% | 220,484 |
| Nov 26, 2025 | 544.95 | 544.95 | 537.65 | 541.85 | 541.85 | 0.55% | 213,640 |
| Nov 25, 2025 | 542.60 | 543.80 | 535.50 | 538.90 | 538.90 | -0.49% | 248,502 |
| Nov 24, 2025 | 535.00 | 544.40 | 534.05 | 541.55 | 541.55 | 0.41% | 540,319 |
| Nov 21, 2025 | 542.00 | 542.85 | 537.00 | 539.35 | 539.35 | -0.33% | 279,100 |
| Nov 20, 2025 | 549.90 | 549.90 | 538.30 | 541.15 | 541.15 | -1.02% | 223,873 |
| Nov 19, 2025 | 540.20 | 548.55 | 534.00 | 546.70 | 546.70 | 1.21% | 637,579 |
| Nov 18, 2025 | 537.15 | 554.30 | 530.35 | 540.15 | 540.15 | 0.56% | 3,990,380 |
| Nov 17, 2025 | 544.90 | 549.85 | 532.50 | 537.15 | 537.15 | -0.63% | 435,272 |
| Nov 14, 2025 | 534.20 | 544.50 | 531.05 | 540.55 | 540.55 | 0.99% | 220,832 |
| Nov 13, 2025 | 542.65 | 550.90 | 533.10 | 535.25 | 535.25 | -1.46% | 269,506 |
| Nov 12, 2025 | 538.20 | 546.95 | 526.10 | 543.20 | 543.20 | 1.31% | 516,810 |
| Nov 11, 2025 | 526.50 | 559.85 | 522.40 | 536.20 | 536.20 | 1.35% | 3,354,297 |
| Nov 10, 2025 | 517.30 | 531.00 | 517.05 | 529.05 | 529.05 | 2.56% | 378,648 |
| Nov 7, 2025 | 526.00 | 527.65 | 513.15 | 515.85 | 515.85 | -1.98% | 253,913 |
| Nov 6, 2025 | 533.35 | 535.85 | 523.20 | 526.25 | 526.25 | -1.86% | 205,320 |
| Nov 4, 2025 | 544.00 | 546.95 | 532.95 | 536.20 | 536.20 | -0.71% | 473,209 |
| Nov 3, 2025 | 535.30 | 541.00 | 530.00 | 540.05 | 540.05 | 0.89% | 305,065 |
| Oct 31, 2025 | 530.45 | 540.45 | 528.45 | 535.30 | 535.30 | 1.33% | 344,093 |
| Oct 30, 2025 | 543.00 | 543.00 | 525.05 | 528.25 | 528.25 | -1.45% | 346,132 |
| Oct 29, 2025 | 522.30 | 538.00 | 520.50 | 536.00 | 536.00 | 2.62% | 373,325 |
| Oct 28, 2025 | 521.00 | 525.00 | 518.70 | 522.30 | 522.30 | 0.25% | 217,261 |
| Oct 27, 2025 | 524.00 | 525.75 | 517.70 | 521.00 | 521.00 | -0.56% | 220,159 |
| Oct 24, 2025 | 529.00 | 532.40 | 522.30 | 523.95 | 523.95 | -0.91% | 116,713 |
| Oct 23, 2025 | 530.00 | 532.00 | 523.00 | 528.75 | 528.75 | 0.10% | 206,985 |
| Oct 21, 2025 | 522.00 | 534.50 | 520.00 | 528.20 | 528.20 | 1.95% | 143,579 |
| Oct 20, 2025 | 522.05 | 523.00 | 515.55 | 518.10 | 518.10 | -0.61% | 257,102 |
| Oct 17, 2025 | 522.00 | 525.45 | 518.00 | 521.30 | 521.30 | -0.19% | 338,871 |
| Oct 16, 2025 | 525.50 | 525.80 | 518.60 | 522.30 | 522.30 | -0.23% | 273,811 |
| Oct 15, 2025 | 523.00 | 526.00 | 516.80 | 523.50 | 523.50 | -0.12% | 293,694 |
| Oct 14, 2025 | 525.60 | 527.80 | 520.80 | 524.15 | 524.15 | -0.25% | 188,466 |
| Oct 13, 2025 | 520.05 | 528.10 | 520.05 | 525.45 | 525.45 | -0.23% | 187,016 |
| Oct 10, 2025 | 530.00 | 536.30 | 524.00 | 526.65 | 526.65 | -0.26% | 477,945 |
| Oct 9, 2025 | 527.00 | 532.70 | 523.00 | 528.00 | 528.00 | 0.29% | 319,810 |
| Oct 8, 2025 | 523.00 | 538.50 | 521.95 | 526.45 | 526.45 | 0.51% | 700,792 |
| Oct 7, 2025 | 524.00 | 526.25 | 518.10 | 523.80 | 523.80 | 0.38% | 874,443 |
| Oct 6, 2025 | 521.15 | 527.75 | 519.00 | 521.80 | 521.80 | 0.03% | 328,072 |
| Oct 3, 2025 | 526.00 | 528.45 | 520.10 | 521.65 | 521.65 | -0.37% | 258,289 |
| Oct 1, 2025 | 518.95 | 524.85 | 517.25 | 523.60 | 523.60 | 0.90% | 146,018 |
| Sep 30, 2025 | 517.00 | 521.80 | 515.30 | 518.95 | 518.95 | -0.02% | 167,961 |
| Sep 29, 2025 | 515.65 | 523.00 | 511.95 | 519.05 | 519.05 | 0.69% | 288,508 |
| Sep 26, 2025 | 516.00 | 518.00 | 508.55 | 515.50 | 515.50 | -0.13% | 390,016 |
| Sep 25, 2025 | 522.00 | 526.90 | 509.55 | 516.15 | 516.15 | -1.15% | 450,576 |
| Sep 24, 2025 | 530.15 | 537.50 | 520.00 | 522.15 | 522.15 | -1.51% | 515,428 |
| Sep 23, 2025 | 541.00 | 542.30 | 528.05 | 530.15 | 530.15 | -1.79% | 836,676 |
| Sep 22, 2025 | 538.00 | 547.00 | 534.30 | 539.80 | 539.80 | 0.69% | 321,951 |
| Sep 19, 2025 | 534.85 | 543.90 | 532.35 | 536.10 | 536.10 | -0.17% | 672,003 |
| Sep 18, 2025 | 541.50 | 544.40 | 531.30 | 537.00 | 537.00 | -0.58% | 433,248 |
| Sep 17, 2025 | 543.05 | 546.00 | 536.55 | 540.15 | 540.15 | 0.06% | 464,158 |
| Sep 16, 2025 | 544.80 | 546.25 | 535.15 | 539.85 | 539.85 | -0.46% | 661,463 |
| Sep 15, 2025 | 536.80 | 554.00 | 533.40 | 542.35 | 542.35 | 2.01% | 1,090,531 |
| Sep 12, 2025 | 516.00 | 538.70 | 513.65 | 531.65 | 531.65 | 3.55% | 1,194,691 |
| Sep 11, 2025 | 517.00 | 518.85 | 509.00 | 513.40 | 513.40 | -0.49% | 310,945 |
| Sep 10, 2025 | 517.95 | 520.95 | 513.50 | 515.95 | 515.95 | 0.52% | 259,318 |
| Sep 9, 2025 | 511.90 | 515.00 | 506.00 | 513.30 | 513.30 | 1.03% | 450,985 |
| Sep 8, 2025 | 515.00 | 517.05 | 507.00 | 508.05 | 508.05 | -0.59% | 309,075 |
| Sep 5, 2025 | 515.85 | 517.75 | 507.00 | 511.05 | 511.05 | -0.74% | 515,752 |
| Sep 4, 2025 | 527.40 | 529.90 | 512.10 | 514.85 | 514.85 | -2.38% | 1,420,057 |
| Sep 3, 2025 | 532.90 | 533.10 | 523.80 | 527.40 | 527.40 | -0.54% | 537,011 |
| Sep 2, 2025 | 524.00 | 533.35 | 521.10 | 530.25 | 530.25 | 1.87% | 783,570 |
| Sep 1, 2025 | 519.80 | 522.90 | 511.20 | 520.50 | 520.50 | 0.27% | 676,494 |
| Aug 29, 2025 | 526.35 | 529.00 | 515.55 | 519.10 | 517.10 | -0.94% | 965,572 |
| Aug 28, 2025 | 526.05 | 527.95 | 520.00 | 524.00 | 521.98 | -1.09% | 823,081 |
| Aug 26, 2025 | 532.10 | 533.70 | 523.45 | 529.80 | 527.76 | -0.44% | 497,776 |
| Aug 25, 2025 | 534.05 | 538.80 | 528.45 | 532.15 | 530.10 | -0.36% | 311,495 |
| Aug 22, 2025 | 533.95 | 536.10 | 526.10 | 534.05 | 531.99 | -0.27% | 606,329 |
| Aug 21, 2025 | 535.00 | 539.30 | 525.40 | 535.50 | 533.44 | 0.59% | 547,370 |
| Aug 20, 2025 | 525.70 | 534.00 | 520.00 | 532.35 | 530.30 | 1.29% | 439,097 |
| Aug 19, 2025 | 525.95 | 530.00 | 518.05 | 525.55 | 523.53 | -0.08% | 580,436 |
| Aug 18, 2025 | 514.05 | 526.75 | 507.00 | 525.95 | 523.92 | 2.87% | 911,801 |
| Aug 14, 2025 | 516.05 | 518.95 | 510.00 | 511.30 | 509.33 | -1.10% | 493,098 |
| Aug 13, 2025 | 519.70 | 524.00 | 515.20 | 517.00 | 515.01 | 0.25% | 276,014 |
| Aug 12, 2025 | 521.80 | 523.60 | 513.35 | 515.70 | 513.71 | -1.01% | 2,025,447 |
| Aug 11, 2025 | 529.00 | 531.05 | 515.80 | 520.95 | 518.94 | -1.34% | 551,653 |
| Aug 8, 2025 | 520.70 | 534.35 | 517.50 | 528.05 | 526.02 | 1.63% | 857,686 |
| Aug 7, 2025 | 529.35 | 530.00 | 512.00 | 519.60 | 517.60 | -1.84% | 1,134,372 |
| Aug 6, 2025 | 535.00 | 542.00 | 515.40 | 529.35 | 527.31 | -0.66% | 1,949,083 |
| Aug 5, 2025 | 540.00 | 560.00 | 529.00 | 532.85 | 530.80 | -9.74% | 5,292,004 |
| Aug 4, 2025 | 588.90 | 596.90 | 583.85 | 590.35 | 588.08 | 0.43% | 599,803 |
| Aug 1, 2025 | 598.95 | 606.00 | 584.35 | 587.85 | 585.59 | -1.91% | 442,063 |
| Jul 31, 2025 | 601.90 | 604.30 | 593.10 | 599.30 | 596.99 | -1.71% | 315,045 |
| Jul 30, 2025 | 608.60 | 615.60 | 605.05 | 609.70 | 607.35 | 0.58% | 253,448 |
| Jul 29, 2025 | 607.70 | 611.30 | 597.40 | 606.20 | 603.86 | -1.11% | 481,960 |
| Jul 28, 2025 | 614.90 | 619.50 | 607.05 | 613.00 | 610.64 | -0.49% | 561,772 |
| Jul 25, 2025 | 623.00 | 623.55 | 607.00 | 616.00 | 613.63 | -1.34% | 580,670 |
| Jul 24, 2025 | 629.00 | 635.30 | 622.10 | 624.35 | 621.94 | -0.74% | 418,772 |
| Jul 23, 2025 | 661.00 | 661.90 | 625.50 | 629.00 | 626.58 | -4.75% | 1,299,141 |
| Jul 22, 2025 | 667.00 | 672.80 | 655.20 | 660.40 | 657.86 | -0.79% | 479,788 |
| Jul 21, 2025 | 671.10 | 671.95 | 660.05 | 665.65 | 663.09 | -0.31% | 431,304 |
| Jul 18, 2025 | 651.95 | 675.20 | 650.45 | 667.75 | 665.18 | 2.55% | 2,377,757 |
| Jul 17, 2025 | 651.00 | 659.90 | 648.05 | 651.15 | 648.64 | -0.12% | 343,321 |
| Jul 16, 2025 | 660.00 | 670.00 | 650.00 | 651.90 | 649.39 | -1.35% | 852,401 |
| Jul 15, 2025 | 650.00 | 666.20 | 650.00 | 660.80 | 658.25 | 1.82% | 1,026,049 |
| Jul 14, 2025 | 642.00 | 652.40 | 639.00 | 649.00 | 646.50 | 0.81% | 541,862 |