Skip to main content
Triveni Turbine Limited (NSE:TRITURBINE)
India flag India · Delayed Price · Currency is INR
489.20
-6.70 (-1.35%)
At close: Feb 27, 2026

Triveni Turbine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026493.40495.10484.30489.20489.20-1.35%280,115
Feb 26, 2026495.00497.00489.55495.90495.900.45%204,365
Feb 25, 2026485.50497.35485.50493.70493.701.87%1,048,517
Feb 24, 2026488.75491.20479.40484.65484.65-1.76%490,825
Feb 23, 2026490.25494.90484.80493.35493.350.64%252,964
Feb 20, 2026485.95491.60483.25490.20490.200.62%132,966
Feb 19, 2026487.65491.55484.40487.20487.200.04%222,635
Feb 18, 2026493.05494.05483.15487.00487.00-0.80%295,053
Feb 17, 2026488.00493.95487.95490.95490.950.17%135,106
Feb 16, 2026488.40491.95485.60490.10490.10-0.12%94,950
Feb 13, 2026483.50496.80478.50490.70490.700.37%1,826,116
Feb 12, 2026487.00491.80482.55488.90488.900.31%198,840
Feb 11, 2026499.00500.35483.20487.40487.40-2.39%1,091,008
Feb 10, 2026501.00514.50497.30499.35499.35-0.64%1,113,644
Feb 9, 2026508.45514.00499.20502.55502.55-0.04%1,197,247
Feb 6, 2026497.25511.10490.95502.75500.500.62%307,622
Feb 5, 2026509.05511.55492.50499.65497.41-1.85%551,222
Feb 4, 2026540.00541.75502.00509.05506.77-7.34%1,672,895
Feb 3, 2026550.00554.95526.60549.40546.948.75%2,506,506
Feb 2, 2026495.00506.70485.00505.20502.940.98%326,617
Feb 1, 2026502.45504.75488.80500.30498.06-0.43%87,298
Jan 30, 2026483.00506.40474.30502.45500.204.03%515,923
Jan 29, 2026481.90485.80471.05483.00480.840.65%305,406
Jan 28, 2026468.00482.00464.05479.90477.752.27%341,763
Jan 27, 2026462.00473.50454.10469.25467.151.50%368,883
Jan 23, 2026478.20479.45460.10462.30460.23-2.92%140,568
Jan 22, 2026470.50480.00467.50476.20474.071.49%370,558
Jan 21, 2026465.00472.20454.10469.20467.10-0.36%685,292
Jan 20, 2026481.10481.75461.10470.90468.79-2.12%1,040,318
Jan 19, 2026497.70497.70477.00481.10478.95-4.33%1,013,812
Jan 16, 2026506.00508.80501.10502.90500.65-1.11%709,019
Jan 14, 2026510.00512.75505.05508.55506.27-0.93%476,805
Jan 13, 2026514.25516.85510.10513.30511.00-0.19%192,944
Jan 12, 2026513.50519.95499.00514.30512.00-0.69%531,920
Jan 9, 2026524.00527.75513.00517.85515.53-2.37%283,769
Jan 8, 2026530.55535.75524.30530.40528.03-0.48%149,928
Jan 7, 2026535.30537.05526.00532.95530.56-1.06%228,328
Jan 6, 2026540.00547.90536.40538.65536.24-0.06%300,456
Jan 5, 2026537.70542.00534.55538.95536.54-0.34%148,824
Jan 2, 2026537.30542.00532.00540.80538.380.65%164,120
Jan 1, 2026538.30544.90531.00537.30534.90-0.18%103,750
Dec 31, 2025532.00541.50531.15538.25535.841.07%1,608,226
Dec 30, 2025538.15544.70529.10532.55530.17-2.03%515,829
Dec 29, 2025542.25545.50538.20543.60541.17-0.22%227,525
Dec 26, 2025545.00546.70539.40544.80542.36-0.05%190,895
Dec 24, 2025537.80548.00536.40545.05542.611.35%224,228
Dec 23, 2025536.00544.65534.10537.80535.390.26%134,178
Dec 22, 2025535.10538.25525.80536.40534.001.51%590,859
Dec 19, 2025521.85531.00518.00528.40526.041.06%256,311
Dec 18, 2025524.10524.90519.10522.85520.51-0.60%128,347
Dec 17, 2025528.00529.65522.10526.00523.65-0.25%174,275
Dec 16, 2025538.90538.90525.25527.30524.94-1.54%245,414
Dec 15, 2025528.00539.10527.10535.55533.150.50%432,115
Dec 12, 2025526.00536.40525.80532.90530.521.62%176,028
Dec 11, 2025534.45534.45517.75524.40522.05-1.69%510,148
Dec 10, 2025550.00550.45531.00533.40531.01-2.94%272,614
Dec 9, 2025537.15554.00532.35549.55547.092.31%563,199
Dec 8, 2025545.40546.85530.30537.15534.75-1.51%331,550
Dec 5, 2025538.25547.00534.15545.40542.961.33%218,914
Dec 4, 2025542.70542.95536.20538.25535.84-1.29%236,770
Dec 3, 2025523.00548.00522.55545.30542.863.98%1,423,824
Dec 2, 2025526.00530.90520.50524.45522.10-0.40%286,549
Dec 1, 2025538.25539.40518.40526.55524.19-1.93%697,870
Nov 28, 2025530.05543.85530.05536.90534.50-0.96%293,184
Nov 27, 2025546.95546.95538.00542.10539.670.05%220,484
Nov 26, 2025544.95544.95537.65541.85539.430.55%213,640
Nov 25, 2025542.60543.80535.50538.90536.49-0.49%248,502
Nov 24, 2025535.00544.40534.05541.55539.130.41%540,319
Nov 21, 2025542.00542.85537.00539.35536.94-0.33%279,100
Nov 20, 2025549.90549.90538.30541.15538.73-1.02%223,873
Nov 19, 2025540.20548.55534.00546.70544.251.21%637,579
Nov 18, 2025537.15554.30530.35540.15537.730.56%3,990,380
Nov 17, 2025544.90549.85532.50537.15534.75-0.63%435,272
Nov 14, 2025534.20544.50531.05540.55538.130.99%220,832
Nov 13, 2025542.65550.90533.10535.25532.85-1.46%269,506
Nov 12, 2025538.20546.95526.10543.20540.771.31%516,810
Nov 11, 2025526.50559.85522.40536.20533.801.35%3,354,297
Nov 10, 2025517.30531.00517.05529.05526.682.56%378,648
Nov 7, 2025526.00527.65513.15515.85513.54-1.98%253,913
Nov 6, 2025533.35535.85523.20526.25523.89-1.86%205,320
Nov 4, 2025544.00546.95532.95536.20533.80-0.71%473,209
Nov 3, 2025535.30541.00530.00540.05537.630.89%305,065
Oct 31, 2025530.45540.45528.45535.30532.901.33%344,093
Oct 30, 2025543.00543.00525.05528.25525.89-1.45%346,132
Oct 29, 2025522.30538.00520.50536.00533.602.62%373,325
Oct 28, 2025521.00525.00518.70522.30519.960.25%217,261
Oct 27, 2025524.00525.75517.70521.00518.67-0.56%220,159
Oct 24, 2025529.00532.40522.30523.95521.61-0.91%116,713
Oct 23, 2025530.00532.00523.00528.75526.380.10%206,985
Oct 21, 2025522.00534.50520.00528.20525.841.95%143,579
Oct 20, 2025522.05523.00515.55518.10515.78-0.61%257,102
Oct 17, 2025522.00525.45518.00521.30518.97-0.19%338,871
Oct 16, 2025525.50525.80518.60522.30519.96-0.23%273,811
Oct 15, 2025523.00526.00516.80523.50521.16-0.12%293,694
Oct 14, 2025525.60527.80520.80524.15521.80-0.25%188,466
Oct 13, 2025520.05528.10520.05525.45523.10-0.23%187,016
Oct 10, 2025530.00536.30524.00526.65524.29-0.26%477,945
Oct 9, 2025527.00532.70523.00528.00525.640.29%319,810
Oct 8, 2025523.00538.50521.95526.45524.090.51%700,792
Oct 7, 2025524.00526.25518.10523.80521.460.38%874,443