Triveni Turbine Limited (NSE:TRITURBINE)
India
· Delayed Price · Currency is INR 574.60
-7.05 (-1.21%)
Apr 29, 2026, 3:30 PM IST
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 586.90 | 595.65 | 570.75 | 574.60 | 574.60 | -1.21% | 859,577 |
| Apr 28, 2026 | 582.90 | 590.00 | 572.25 | 581.65 | 581.65 | 0.28% | 1,386,666 |
| Apr 27, 2026 | 572.90 | 588.00 | 564.80 | 580.00 | 580.00 | 1.78% | 798,863 |
| Apr 24, 2026 | 577.00 | 580.00 | 553.00 | 569.85 | 569.85 | -1.58% | 1,308,764 |
| Apr 23, 2026 | 570.85 | 586.80 | 566.35 | 579.00 | 579.00 | 1.42% | 2,143,331 |
| Apr 22, 2026 | 565.00 | 576.80 | 562.00 | 570.90 | 570.90 | 0.14% | 1,612,347 |
| Apr 21, 2026 | 574.90 | 587.00 | 557.05 | 570.10 | 570.10 | -1.06% | 11,181,540 |
| Apr 20, 2026 | 518.05 | 605.95 | 512.85 | 576.20 | 576.20 | 11.79% | 62,274,830 |
| Apr 17, 2026 | 480.00 | 532.70 | 475.80 | 515.45 | 515.45 | 7.88% | 6,236,306 |
| Apr 16, 2026 | 479.95 | 485.65 | 470.25 | 477.80 | 477.80 | 1.16% | 2,702,532 |
| Apr 15, 2026 | 469.00 | 489.55 | 461.00 | 472.30 | 472.30 | 2.77% | 1,870,076 |
| Apr 13, 2026 | 457.85 | 464.30 | 447.20 | 459.55 | 459.55 | -0.13% | 1,184,001 |
| Apr 10, 2026 | 459.90 | 467.25 | 457.00 | 460.15 | 460.15 | 1.15% | 579,986 |
| Apr 9, 2026 | 465.00 | 468.80 | 453.00 | 454.90 | 454.90 | -2.12% | 727,129 |
| Apr 8, 2026 | 478.30 | 481.80 | 459.40 | 464.75 | 464.75 | 1.73% | 631,498 |
| Apr 7, 2026 | 462.90 | 462.90 | 454.10 | 456.85 | 456.85 | -0.34% | 123,748 |
| Apr 6, 2026 | 451.00 | 463.45 | 449.95 | 458.40 | 458.40 | -0.49% | 209,558 |
| Apr 2, 2026 | 453.10 | 463.55 | 440.80 | 460.65 | 460.65 | 1.45% | 247,058 |
| Apr 1, 2026 | 445.95 | 456.55 | 443.70 | 454.05 | 454.05 | 3.23% | 253,376 |
| Mar 30, 2026 | 445.00 | 445.00 | 430.20 | 439.85 | 439.85 | -2.68% | 740,378 |
| Mar 27, 2026 | 447.00 | 467.90 | 438.70 | 451.95 | 451.95 | 0.07% | 1,873,450 |
| Mar 25, 2026 | 452.95 | 456.85 | 446.30 | 451.65 | 451.65 | 1.71% | 272,104 |
| Mar 24, 2026 | 444.90 | 451.70 | 433.80 | 444.05 | 444.05 | 2.02% | 211,259 |
| Mar 23, 2026 | 448.45 | 452.00 | 428.35 | 435.25 | 435.25 | -4.58% | 711,843 |
| Mar 20, 2026 | 465.20 | 472.00 | 452.90 | 456.15 | 456.15 | -1.95% | 259,444 |
| Mar 19, 2026 | 470.00 | 474.80 | 462.20 | 465.20 | 465.20 | -2.17% | 175,786 |
| Mar 18, 2026 | 465.65 | 478.00 | 462.75 | 475.50 | 475.50 | 2.12% | 317,526 |
| Mar 17, 2026 | 465.00 | 467.90 | 456.70 | 465.65 | 465.65 | 0.78% | 172,573 |
| Mar 16, 2026 | 456.00 | 466.00 | 447.50 | 462.05 | 462.05 | 0.57% | 230,283 |
| Mar 13, 2026 | 467.20 | 467.20 | 457.15 | 459.45 | 459.45 | -2.31% | 207,764 |
| Mar 12, 2026 | 465.00 | 471.00 | 462.40 | 470.30 | 470.30 | -0.91% | 237,577 |
| Mar 11, 2026 | 472.90 | 476.00 | 467.00 | 474.60 | 474.60 | 1.36% | 275,013 |
| Mar 10, 2026 | 468.40 | 471.80 | 461.45 | 468.25 | 468.25 | -0.03% | 201,123 |
| Mar 9, 2026 | 463.65 | 471.90 | 455.25 | 468.40 | 468.40 | -0.74% | 222,535 |
| Mar 6, 2026 | 472.80 | 477.00 | 463.00 | 471.90 | 471.90 | -0.20% | 288,475 |
| Mar 5, 2026 | 460.20 | 489.55 | 455.55 | 472.85 | 472.85 | 2.75% | 361,469 |
| Mar 4, 2026 | 463.35 | 465.70 | 455.00 | 460.20 | 460.20 | -1.46% | 290,536 |
| Mar 2, 2026 | 461.05 | 482.00 | 460.25 | 467.00 | 467.00 | -4.54% | 252,614 |
| Feb 27, 2026 | 493.40 | 495.10 | 484.30 | 489.20 | 489.20 | -1.35% | 280,115 |
| Feb 26, 2026 | 495.00 | 497.00 | 489.55 | 495.90 | 495.90 | 0.45% | 204,365 |
| Feb 25, 2026 | 485.50 | 497.35 | 485.50 | 493.70 | 493.70 | 1.87% | 1,048,517 |
| Feb 24, 2026 | 488.75 | 491.20 | 479.40 | 484.65 | 484.65 | -1.76% | 490,825 |
| Feb 23, 2026 | 490.25 | 494.90 | 484.80 | 493.35 | 493.35 | 0.64% | 252,964 |
| Feb 20, 2026 | 485.95 | 491.60 | 483.25 | 490.20 | 490.20 | 0.62% | 132,966 |
| Feb 19, 2026 | 487.65 | 491.55 | 484.40 | 487.20 | 487.20 | 0.04% | 222,635 |
| Feb 18, 2026 | 493.05 | 494.05 | 483.15 | 487.00 | 487.00 | -0.80% | 295,053 |
| Feb 17, 2026 | 488.00 | 493.95 | 487.95 | 490.95 | 490.95 | 0.17% | 135,106 |
| Feb 16, 2026 | 488.40 | 491.95 | 485.60 | 490.10 | 490.10 | -0.12% | 94,950 |
| Feb 13, 2026 | 483.50 | 496.80 | 478.50 | 490.70 | 490.70 | 0.37% | 1,826,116 |
| Feb 12, 2026 | 487.00 | 491.80 | 482.55 | 488.90 | 488.90 | 0.31% | 198,840 |
| Feb 11, 2026 | 499.00 | 500.35 | 483.20 | 487.40 | 487.40 | -2.39% | 1,091,008 |
| Feb 10, 2026 | 501.00 | 514.50 | 497.30 | 499.35 | 499.35 | -0.64% | 1,113,644 |
| Feb 9, 2026 | 508.45 | 514.00 | 499.20 | 502.55 | 502.55 | -0.04% | 1,197,247 |
| Feb 6, 2026 | 497.25 | 511.10 | 490.95 | 502.75 | 500.50 | 0.62% | 307,622 |
| Feb 5, 2026 | 509.05 | 511.55 | 492.50 | 499.65 | 497.41 | -1.85% | 551,222 |
| Feb 4, 2026 | 540.00 | 541.75 | 502.00 | 509.05 | 506.77 | -7.34% | 1,672,895 |
| Feb 3, 2026 | 550.00 | 554.95 | 526.60 | 549.40 | 546.94 | 8.75% | 2,506,506 |
| Feb 2, 2026 | 495.00 | 506.70 | 485.00 | 505.20 | 502.94 | 0.98% | 326,617 |
| Feb 1, 2026 | 502.45 | 504.75 | 488.80 | 500.30 | 498.06 | -0.43% | 87,298 |
| Jan 30, 2026 | 483.00 | 506.40 | 474.30 | 502.45 | 500.20 | 4.03% | 515,923 |
| Jan 29, 2026 | 481.90 | 485.80 | 471.05 | 483.00 | 480.84 | 0.65% | 305,406 |
| Jan 28, 2026 | 468.00 | 482.00 | 464.05 | 479.90 | 477.75 | 2.27% | 341,763 |
| Jan 27, 2026 | 462.00 | 473.50 | 454.10 | 469.25 | 467.15 | 1.50% | 368,883 |
| Jan 23, 2026 | 478.20 | 479.45 | 460.10 | 462.30 | 460.23 | -2.92% | 140,568 |
| Jan 22, 2026 | 470.50 | 480.00 | 467.50 | 476.20 | 474.07 | 1.49% | 370,558 |
| Jan 21, 2026 | 465.00 | 472.20 | 454.10 | 469.20 | 467.10 | -0.36% | 685,292 |
| Jan 20, 2026 | 481.10 | 481.75 | 461.10 | 470.90 | 468.79 | -2.12% | 1,040,318 |
| Jan 19, 2026 | 497.70 | 497.70 | 477.00 | 481.10 | 478.95 | -4.33% | 1,013,812 |
| Jan 16, 2026 | 506.00 | 508.80 | 501.10 | 502.90 | 500.65 | -1.11% | 709,019 |
| Jan 14, 2026 | 510.00 | 512.75 | 505.05 | 508.55 | 506.27 | -0.93% | 476,805 |
| Jan 13, 2026 | 514.25 | 516.85 | 510.10 | 513.30 | 511.00 | -0.19% | 192,944 |
| Jan 12, 2026 | 513.50 | 519.95 | 499.00 | 514.30 | 512.00 | -0.69% | 531,920 |
| Jan 9, 2026 | 524.00 | 527.75 | 513.00 | 517.85 | 515.53 | -2.37% | 283,769 |
| Jan 8, 2026 | 530.55 | 535.75 | 524.30 | 530.40 | 528.03 | -0.48% | 149,928 |
| Jan 7, 2026 | 535.30 | 537.05 | 526.00 | 532.95 | 530.56 | -1.06% | 228,328 |
| Jan 6, 2026 | 540.00 | 547.90 | 536.40 | 538.65 | 536.24 | -0.06% | 300,456 |
| Jan 5, 2026 | 537.70 | 542.00 | 534.55 | 538.95 | 536.54 | -0.34% | 148,824 |
| Jan 2, 2026 | 537.30 | 542.00 | 532.00 | 540.80 | 538.38 | 0.65% | 164,120 |
| Jan 1, 2026 | 538.30 | 544.90 | 531.00 | 537.30 | 534.90 | -0.18% | 103,750 |
| Dec 31, 2025 | 532.00 | 541.50 | 531.15 | 538.25 | 535.84 | 1.07% | 1,608,226 |
| Dec 30, 2025 | 538.15 | 544.70 | 529.10 | 532.55 | 530.17 | -2.03% | 515,829 |
| Dec 29, 2025 | 542.25 | 545.50 | 538.20 | 543.60 | 541.17 | -0.22% | 227,525 |
| Dec 26, 2025 | 545.00 | 546.70 | 539.40 | 544.80 | 542.36 | -0.05% | 190,895 |
| Dec 24, 2025 | 537.80 | 548.00 | 536.40 | 545.05 | 542.61 | 1.35% | 224,228 |
| Dec 23, 2025 | 536.00 | 544.65 | 534.10 | 537.80 | 535.39 | 0.26% | 134,178 |
| Dec 22, 2025 | 535.10 | 538.25 | 525.80 | 536.40 | 534.00 | 1.51% | 590,859 |
| Dec 19, 2025 | 521.85 | 531.00 | 518.00 | 528.40 | 526.04 | 1.06% | 256,311 |
| Dec 18, 2025 | 524.10 | 524.90 | 519.10 | 522.85 | 520.51 | -0.60% | 128,347 |
| Dec 17, 2025 | 528.00 | 529.65 | 522.10 | 526.00 | 523.65 | -0.25% | 174,275 |
| Dec 16, 2025 | 538.90 | 538.90 | 525.25 | 527.30 | 524.94 | -1.54% | 245,414 |
| Dec 15, 2025 | 528.00 | 539.10 | 527.10 | 535.55 | 533.15 | 0.50% | 432,115 |
| Dec 12, 2025 | 526.00 | 536.40 | 525.80 | 532.90 | 530.52 | 1.62% | 176,028 |
| Dec 11, 2025 | 534.45 | 534.45 | 517.75 | 524.40 | 522.05 | -1.69% | 510,148 |
| Dec 10, 2025 | 550.00 | 550.45 | 531.00 | 533.40 | 531.01 | -2.94% | 272,614 |
| Dec 9, 2025 | 537.15 | 554.00 | 532.35 | 549.55 | 547.09 | 2.31% | 563,199 |
| Dec 8, 2025 | 545.40 | 546.85 | 530.30 | 537.15 | 534.75 | -1.51% | 331,550 |
| Dec 5, 2025 | 538.25 | 547.00 | 534.15 | 545.40 | 542.96 | 1.33% | 218,914 |
| Dec 4, 2025 | 542.70 | 542.95 | 536.20 | 538.25 | 535.84 | -1.29% | 236,770 |
| Dec 3, 2025 | 523.00 | 548.00 | 522.55 | 545.30 | 542.86 | 3.98% | 1,423,824 |
| Dec 2, 2025 | 526.00 | 530.90 | 520.50 | 524.45 | 522.10 | -0.40% | 286,549 |