tiprankstipranks
Trending News
More News >
Triveni Turbine Limited (IN:TRITURBINE)
:TRITURBINE
India Market
Advertisement

Triveni Turbine Limited (TRITURBINE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 18, 2025
651.05
675.40
650.80
667.60
667.60
+2.54%
92,807
1.01
Jul 17, 2025
656.95
659.35
648.05
651.05
651.05
-0.21%
35,629
0.38
Jul 16, 2025
657.75
669.40
650.65
652.45
652.45
-1.16%
31,391
0.34
Jul 15, 2025
648.05
666.00
648.05
660.10
660.10
+1.78%
47,423
0.51
Jul 14, 2025
642.00
652.00
638.55
648.55
648.55
+0.67%
55,413
0.59
Jul 11, 2025
648.00
654.00
637.05
644.25
644.25
-0.45%
36,774
0.39
Jul 10, 2025
640.05
652.65
640.05
647.15
647.15
+0.58%
49,964
0.52
Jul 09, 2025
636.05
652.75
636.05
643.45
643.45
+0.47%
61,164
0.62
Jul 08, 2025
638.95
657.00
635.65
640.45
640.45
+0.52%
75,280
0.77
Jul 07, 2025
647.05
659.75
634.30
637.15
637.15
-1.29%
80,787
0.83
Jul 04, 2025
640.55
649.80
628.80
645.45
645.45
+1.43%
64,083
0.66
Jul 03, 2025
621.00
639.60
618.25
636.35
636.35
+2.84%
68,169
0.71
Jul 02, 2025
605.20
626.00
603.15
618.75
618.75
+2.11%
72,033
0.73
Jul 01, 2025
613.55
615.85
603.15
605.95
605.95
-1.12%
47,141
0.47
Jun 30, 2025
612.00
614.00
605.45
612.80
612.80
+1.04%
29,115
0.29
Jun 27, 2025
607.05
639.00
604.35
606.50
606.50
-0.35%
359,329
3.66
Jun 26, 2025
609.40
619.70
607.00
608.60
608.60
-0.46%
24,798
0.25
Jun 25, 2025
606.15
614.95
604.75
611.40
611.40
+0.72%
49,954
0.50
Jun 24, 2025
601.25
619.55
600.95
607.05
607.05
+1.53%
57,813
0.57
Jun 23, 2025
593.85
601.15
587.75
597.90
597.90
-0.90%
44,705
0.43
Jun 20, 2025
600.20
613.60
595.00
603.35
603.35
-0.89%
37,893
0.32
Jun 19, 2025
611.25
617.80
603.75
608.75
608.75
-0.90%
26,002
0.22
Jun 18, 2025
602.40
627.35
602.00
614.30
614.30
+1.51%
82,122
0.69
Jun 17, 2025
590.05
617.00
590.05
605.15
605.15
+0.72%
47,015
0.39
Jun 16, 2025
591.15
606.80
591.15
600.80
600.80
-0.02%
62,590
0.51
Jun 13, 2025
587.05
607.25
582.65
600.95
600.95
-0.21%
31,098
0.25
Jun 12, 2025
617.05
633.00
597.55
602.20
602.20
-1.56%
143,397
1.08
Jun 11, 2025
614.95
615.25
602.00
611.75
611.75
+0.54%
39,471
0.29
Jun 10, 2025
610.80
616.00
601.50
608.45
608.45
+0.11%
101,589
0.74
Jun 09, 2025
593.40
616.60
592.15
607.80
607.80
+2.68%
170,752
1.27
Jun 06, 2025
594.30
597.00
579.65
591.95
591.95
+0.85%
31,255
0.23
Jun 05, 2025
588.05
596.20
585.05
586.95
586.95
-0.84%
69,723
0.52
Jun 04, 2025
590.40
595.00
583.25
591.95
591.95
+0.30%
73,833
0.55
Jun 03, 2025
576.25
595.15
576.25
590.20
590.20
+2.52%
104,361
0.78
Jun 02, 2025
586.75
586.75
573.15
575.70
575.70
-0.86%
25,726
0.19
May 30, 2025
596.55
597.10
577.00
580.70
580.70
-2.44%
18,200
0.13
May 29, 2025
597.65
597.65
582.05
595.20
595.20
+0.56%
33,273
0.25
May 28, 2025
606.25
607.00
590.00
591.90
591.90
-2.21%
45,363
0.33
May 27, 2025
585.00
617.45
585.00
605.30
605.30
+2.51%
118,895
0.87
May 26, 2025
584.75
595.00
577.90
590.50
590.50
+1.50%
80,096
0.58
May 23, 2025
572.35
587.65
568.05
581.80
581.80
+1.67%
38,226
0.27
May 22, 2025
576.00
588.50
568.10
572.25
572.25
-0.47%
50,843
0.36
May 21, 2025
585.00
587.05
562.20
574.95
574.95
-1.74%
119,211
0.85
May 20, 2025
602.50
605.55
584.00
585.15
585.15
-2.52%
42,496
0.30
May 19, 2025
607.45
617.10
597.80
600.25
600.25
-0.83%
93,227
0.66
May 16, 2025
619.00
622.50
598.00
605.30
605.30
-1.59%
75,565
0.53
May 15, 2025
575.60
619.10
572.15
615.10
615.10
+6.87%
611,645
4.58
May 14, 2025
553.15
596.25
552.10
575.55
575.55
+4.53%
334,197
2.54
May 13, 2025
560.65
563.00
546.80
550.60
550.60
-1.67%
94,688
0.70
May 12, 2025
547.00
579.25
545.25
559.95
559.95
+8.56%
621,540
4.95
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis