Triveni Turbine Limited (BOM:533655)
India
· Delayed Price · Currency is INR 545.20
+6.40 (1.19%)
At close: Dec 5, 2025
Triveni Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 536.50 | 546.65 | 534.10 | 545.20 | 545.20 | 1.19% | 20,804 |
| Dec 4, 2025 | 544.70 | 544.70 | 536.75 | 538.80 | 538.80 | -1.17% | 14,561 |
| Dec 3, 2025 | 523.05 | 547.95 | 523.05 | 545.20 | 545.20 | 4.23% | 41,206 |
| Dec 2, 2025 | 526.95 | 531.10 | 520.15 | 523.05 | 523.05 | -0.66% | 18,423 |
| Dec 1, 2025 | 539.95 | 539.95 | 518.00 | 526.55 | 526.55 | -1.89% | 30,916 |
| Nov 28, 2025 | 520.95 | 543.65 | 520.90 | 536.70 | 536.70 | -1.00% | 15,314 |
| Nov 27, 2025 | 542.20 | 546.95 | 538.05 | 542.10 | 542.10 | -0.02% | 21,582 |
| Nov 26, 2025 | 544.00 | 544.90 | 538.00 | 542.20 | 542.20 | 0.77% | 12,829 |
| Nov 25, 2025 | 541.10 | 542.65 | 535.55 | 538.05 | 538.05 | -0.47% | 4,671 |
| Nov 24, 2025 | 535.65 | 544.00 | 534.30 | 540.60 | 540.60 | 0.27% | 19,573 |
| Nov 21, 2025 | 539.75 | 542.00 | 536.35 | 539.15 | 539.15 | -0.43% | 17,131 |
| Nov 20, 2025 | 548.60 | 548.65 | 538.35 | 541.50 | 541.50 | -0.96% | 26,079 |
| Nov 19, 2025 | 531.60 | 548.20 | 531.60 | 546.75 | 546.75 | 1.23% | 9,242 |
| Nov 18, 2025 | 532.25 | 554.00 | 529.75 | 540.10 | 540.10 | 0.44% | 52,540 |
| Nov 17, 2025 | 544.00 | 549.80 | 532.85 | 537.75 | 537.75 | -0.52% | 31,842 |
| Nov 14, 2025 | 535.00 | 544.25 | 534.20 | 540.55 | 540.55 | 1.00% | 12,707 |
| Nov 13, 2025 | 540.40 | 550.00 | 533.45 | 535.20 | 535.20 | -1.49% | 37,819 |
| Nov 12, 2025 | 536.20 | 546.50 | 526.85 | 543.30 | 543.30 | 1.40% | 25,861 |
| Nov 11, 2025 | 528.90 | 559.30 | 522.55 | 535.80 | 535.80 | 1.27% | 195,867 |
| Nov 10, 2025 | 516.40 | 530.55 | 516.40 | 529.10 | 529.10 | 2.71% | 16,766 |
| Nov 7, 2025 | 526.00 | 526.55 | 513.00 | 515.15 | 515.15 | -2.06% | 18,770 |
| Nov 6, 2025 | 534.05 | 535.65 | 523.95 | 526.00 | 526.00 | -1.71% | 10,482 |
| Nov 4, 2025 | 543.00 | 548.10 | 532.70 | 535.15 | 535.15 | -0.87% | 23,698 |
| Nov 3, 2025 | 535.85 | 541.00 | 530.10 | 539.85 | 539.85 | 0.88% | 12,358 |
| Oct 31, 2025 | 528.30 | 540.00 | 528.30 | 535.15 | 535.15 | 1.31% | 35,758 |
| Oct 30, 2025 | 539.25 | 540.40 | 525.80 | 528.25 | 528.25 | -1.47% | 38,245 |
| Oct 29, 2025 | 520.15 | 538.00 | 520.15 | 536.15 | 536.15 | 2.70% | 17,522 |
| Oct 28, 2025 | 518.60 | 525.00 | 518.60 | 522.05 | 522.05 | 0.19% | 12,496 |
| Oct 27, 2025 | 522.65 | 523.20 | 518.00 | 521.05 | 521.05 | -0.56% | 17,190 |
| Oct 24, 2025 | 534.95 | 534.95 | 523.00 | 524.00 | 524.00 | -0.92% | 17,374 |
| Oct 23, 2025 | 532.00 | 532.00 | 523.05 | 528.85 | 528.85 | 0.17% | 13,244 |
| Oct 21, 2025 | 527.65 | 534.10 | 520.25 | 527.95 | 527.95 | 1.95% | 22,156 |
| Oct 20, 2025 | 527.25 | 527.25 | 515.90 | 517.85 | 517.85 | -0.67% | 22,799 |
| Oct 17, 2025 | 525.65 | 525.65 | 518.00 | 521.35 | 521.35 | -0.19% | 22,329 |
| Oct 16, 2025 | 519.00 | 525.55 | 519.00 | 522.35 | 522.35 | -0.24% | 27,992 |
| Oct 15, 2025 | 522.80 | 525.65 | 516.90 | 523.60 | 523.60 | -0.10% | 8,872 |
| Oct 14, 2025 | 533.90 | 533.90 | 521.00 | 524.10 | 524.10 | -0.21% | 10,669 |
| Oct 13, 2025 | 518.85 | 527.60 | 518.85 | 525.20 | 525.20 | -0.45% | 19,182 |
| Oct 10, 2025 | 535.05 | 536.20 | 525.00 | 527.60 | 527.60 | -0.02% | 17,944 |
| Oct 9, 2025 | 526.20 | 532.60 | 523.00 | 527.70 | 527.70 | 0.29% | 12,849 |
| Oct 8, 2025 | 516.00 | 538.00 | 516.00 | 526.15 | 526.15 | 0.50% | 37,450 |
| Oct 7, 2025 | 522.95 | 526.35 | 518.70 | 523.55 | 523.55 | 0.36% | 115,438 |
| Oct 6, 2025 | 520.15 | 527.50 | 518.60 | 521.65 | 521.65 | 0.02% | 11,188 |
| Oct 3, 2025 | 525.05 | 528.10 | 520.15 | 521.55 | 521.55 | -0.44% | 16,687 |
| Oct 1, 2025 | 518.70 | 524.60 | 518.65 | 523.85 | 523.85 | 0.99% | 12,949 |
| Sep 30, 2025 | 516.05 | 521.30 | 516.00 | 518.70 | 518.70 | -0.13% | 27,534 |
| Sep 29, 2025 | 515.25 | 522.70 | 511.80 | 519.40 | 519.40 | 0.82% | 5,838 |
| Sep 26, 2025 | 515.70 | 516.70 | 508.60 | 515.20 | 515.20 | -0.10% | 19,151 |
| Sep 25, 2025 | 522.55 | 526.80 | 509.70 | 515.70 | 515.70 | -1.31% | 37,496 |
| Sep 24, 2025 | 529.20 | 536.60 | 520.10 | 522.55 | 522.55 | -1.38% | 17,640 |