Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Triveni Turbine Limited (TRITURBINE.BO)

Compare
509.85
-3.25
(-0.63%)
At close: April 17 at 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025513.50513.50499.15509.85509.85122,064
Apr 16, 2025514.80519.20507.60513.10513.1041,400
Apr 15, 2025509.30513.35493.20506.70506.7069,478
Apr 11, 2025490.05500.60481.90495.35495.35136,782
Apr 9, 2025488.75489.95473.30477.60477.6076,194
Apr 8, 2025495.60505.25478.85488.75488.75126,969
Apr 7, 2025455.15499.40455.15493.85493.85158,969
Apr 4, 2025537.65540.00511.00518.60518.6086,593
Apr 3, 2025531.85540.60530.00535.60535.6030,919
Apr 2, 2025544.95545.00526.05541.70541.7034,656
Apr 1, 2025561.85562.60533.00535.95535.9549,521
Mar 28, 2025562.60583.05555.00562.00562.00180,052
Mar 27, 2025556.00615.90515.55562.55562.55180,296
Mar 26, 2025559.75573.60543.90563.00563.00121,662
Mar 25, 2025584.95591.70550.45555.95555.95129,171
Mar 24, 2025571.95591.05564.25576.10576.1067,497
Mar 21, 2025571.05572.95560.00565.35565.3574,930
Mar 20, 2025573.55583.00554.80567.90567.90222,303
Mar 19, 2025568.80577.00556.00567.20567.20169,771
Mar 18, 2025510.95600.00510.95575.75575.75936,115
Mar 17, 2025517.85523.75507.45509.20509.2096,685
Mar 13, 2025520.15528.85511.00514.90514.9084,083
Mar 12, 2025534.15541.90507.55519.00519.00171,817
Mar 11, 2025555.00565.00526.00530.55530.55131,824
Mar 10, 2025603.00604.55559.00564.25564.25211,583
Mar 7, 2025546.90639.00535.45615.40615.40609,425
Mar 6, 2025511.05547.00511.05535.25535.25368,906
Mar 5, 2025494.25503.85479.55502.10502.1040,794
Mar 4, 2025477.90498.50468.00486.55486.5540,165
Mar 3, 2025487.95493.40460.40477.80477.8050,523
Feb 28, 2025527.55527.55478.35483.60483.6070,207
Feb 27, 2025554.90554.90521.00523.40523.4024,838
Feb 25, 2025562.65566.70548.30550.00550.0044,421
Feb 24, 2025579.75579.75558.75564.25564.2571,905
Feb 21, 2025576.85610.15571.25588.25588.2586,779
Feb 20, 2025564.95594.00558.35577.00577.0062,968
Feb 19, 2025564.10573.00546.50562.55562.5553,067
Feb 18, 2025546.90578.30532.55566.75566.75168,849
Feb 17, 2025574.00581.85539.00547.50547.50172,847
Feb 14, 2025565.00604.85554.85589.15589.15199,358
Feb 13, 2025577.05584.00564.00566.65566.6531,569
Feb 12, 2025548.05582.10546.65576.30576.30106,569
Feb 11, 2025569.05571.10546.00557.05557.05113,008
Feb 10, 2025584.75584.75559.40569.05569.0564,858
Feb 7, 2025574.85598.00572.70582.55582.55109,745
Feb 6, 2025 2 Dividend
Feb 6, 2025586.00590.00567.00568.65568.65120,194
Feb 5, 2025584.95594.85575.10577.85575.85195,561
Feb 4, 2025644.80644.80569.55573.60571.61302,449
Feb 3, 2025660.05685.85630.40633.95631.7652,052
Feb 1, 2025679.80704.20645.00658.05655.7756,264
Jan 31, 2025636.35677.00631.60667.30664.9961,173
Jan 30, 2025640.55660.00631.00635.25633.0551,418
Jan 29, 2025600.00642.00592.75624.30622.1453,584
Jan 28, 2025625.00631.70582.35593.85591.7982,824
Jan 27, 2025640.40646.80616.10629.60627.4218,127
Jan 24, 2025660.05681.00646.15649.70647.4544,202
Jan 23, 2025665.20681.30657.05659.70657.4214,581
Jan 22, 2025696.95696.95662.00675.85673.5136,099
Jan 21, 2025722.00725.90679.30684.35681.9835,142
Jan 20, 2025684.90725.00678.05718.80716.3131,804
Jan 17, 2025703.50703.50680.00682.05679.698,983
Jan 16, 2025711.50713.40693.25699.70697.2825,019
Jan 15, 2025690.05707.30686.45702.55700.1219,091
Jan 14, 2025663.05689.55663.05686.95684.5718,486
Jan 13, 2025694.80699.05660.00673.95671.6221,324
Jan 10, 2025710.05725.90696.05708.65706.2029,413
Jan 9, 2025745.00748.50715.60719.20716.7120,531
Jan 8, 2025769.95770.00732.55739.95737.3917,327
Jan 7, 2025750.00769.00744.05762.45759.8116,512
Jan 6, 2025793.10793.10742.05751.90749.3023,423
Jan 3, 2025769.00785.40767.30777.55774.8629,169
Jan 2, 2025750.05766.75747.85762.70760.0626,430
Jan 1, 2025748.95759.50738.05753.90751.298,554
Dec 31, 2024744.80749.65736.05740.30737.7417,323
Dec 30, 2024758.75772.60730.45739.15736.5968,802
Dec 27, 2024735.25758.90735.00748.15745.5645,283
Dec 26, 2024749.85749.85720.00738.20735.6531,602
Dec 24, 2024745.05747.85732.60736.95734.4033,802
Dec 23, 2024757.80763.95732.20739.75737.1961,031
Dec 20, 2024790.30790.30744.85755.25752.6457,352
Dec 19, 2024805.20811.75773.30779.20776.50128,516
Dec 18, 2024832.95837.00813.85825.15822.2982,352
Dec 17, 2024826.65835.00812.30829.15826.28109,667
Dec 16, 2024814.20822.00795.00819.25816.4151,866
Dec 13, 2024813.00814.95798.00805.25802.4645,325
Dec 12, 2024819.00825.90803.20812.55809.7450,542
Dec 11, 2024811.35842.00803.20813.35810.53352,001
Dec 10, 2024789.95809.50769.00807.15804.36118,301
Dec 9, 2024774.95788.15763.00779.95777.2583,516
Dec 6, 2024740.25763.80733.75754.60751.9948,034
Dec 5, 2024745.55745.55731.05739.70737.1434,493
Dec 4, 2024742.05746.60736.00740.60738.0421,827
Dec 3, 2024749.65756.00733.00739.65737.0973,047
Dec 2, 2024768.95772.05735.35740.60738.0490,972
Nov 29, 2024797.55799.95760.45767.95765.2957,766
Nov 28, 2024836.65838.95791.05796.55793.79198,536
Nov 27, 2024839.80880.00824.75835.30832.41729,639
Nov 26, 2024767.40885.00763.85824.30821.451,029,938
Nov 25, 2024698.00789.45695.00763.90761.26270,259
Nov 22, 2024698.35705.30682.15686.60684.2227,480
Nov 21, 2024694.95705.00684.15697.10694.6990,788
Nov 19, 2024647.05696.95643.35690.95688.56279,477
Nov 18, 2024654.95667.75644.65646.15643.9129,396
Nov 14, 2024644.95658.25636.85655.10652.8344,521
Nov 13, 2024655.50658.70636.70645.25643.0292,899
Nov 12, 2024671.95699.95626.05646.75644.51735,488
Nov 11, 2024631.65633.35612.95626.05623.8845,257
Nov 8, 2024665.00665.00630.40633.80631.6154,595
Nov 7, 2024685.10685.10653.10656.55654.2822,369
Nov 6, 2024669.75683.50656.30680.45678.0955,093
Nov 4, 2024712.20712.20672.25680.95678.5916,120
Nov 1, 2024692.25709.35692.25704.65702.2112,709
Oct 31, 2024680.15703.55674.90692.15689.7518,406
Oct 29, 2024674.80678.75648.50662.15659.8625,263
Oct 28, 2024682.05697.95666.55669.00666.6838,173
Oct 25, 2024706.35716.60662.50690.35687.9654,789
Oct 24, 2024739.00743.05702.20706.25703.8139,591
Oct 23, 2024721.15755.25714.60745.05742.4731,696
Oct 22, 2024765.95775.05726.80734.25731.7154,284
Oct 21, 2024788.95788.95756.65765.35762.7030,980
Oct 18, 2024768.05801.35753.25784.50781.7857,953
Oct 17, 2024798.95803.05770.00773.15770.4717,745
Oct 16, 2024810.05820.10790.40798.90796.1341,231
Oct 15, 2024799.00821.00794.20814.70811.8833,691
Oct 14, 2024799.95803.95763.30798.00795.2496,506
Oct 11, 2024732.00805.15732.00796.95794.19206,738
Oct 10, 2024747.00757.30740.15744.25741.6734,739
Oct 9, 2024736.85757.55714.40752.75750.1466,463
Oct 8, 2024655.05737.25655.05728.60726.0886,970
Oct 7, 2024670.00680.00642.45657.35655.0716,999
Oct 4, 2024687.00692.00667.30671.15668.8318,849
Oct 3, 2024685.00703.55683.00686.10683.7316,763
Oct 1, 2024685.05716.00684.90712.35709.8853,843
Sep 30, 2024688.10702.95681.85684.90682.5345,708
Sep 27, 2024709.60721.35694.05699.10696.6825,426
Sep 26, 2024722.10734.45708.05711.30708.8436,301
Sep 25, 2024744.15744.15708.55713.40710.9335,635
Sep 24, 2024737.70747.35728.90730.50727.977,834
Sep 23, 2024746.50747.15731.75736.85734.3011,031
Sep 20, 2024742.25753.25728.05731.85729.3234,354
Sep 19, 2024736.35750.90724.05742.25739.6824,324
Sep 18, 2024738.65752.40734.00741.25738.6845,139
Sep 17, 2024783.70787.85731.55736.75734.2089,183
Sep 16, 2024767.20801.05767.20787.85785.1245,139
Sep 13, 2024760.50790.70758.40763.90761.2633,188
Sep 12, 2024753.90776.25750.90757.90755.2814,726
Sep 11, 2024752.50761.90743.35753.65751.0411,450
Sep 10, 2024749.00750.75731.10747.25744.6615,774
Sep 9, 2024738.95755.00730.90746.05743.4713,708
Sep 6, 2024 1.3 Dividend
Sep 6, 2024761.00761.05740.85745.25742.6719,894
Sep 5, 2024770.70783.00754.00756.90752.9822,371
Sep 4, 2024762.00782.00755.55765.35761.39115,135
Sep 3, 2024733.55768.00733.55762.40758.46118,811
Sep 2, 2024734.70746.05722.05733.10729.3149,731
Aug 30, 2024719.75727.55710.90721.30717.5716,745
Aug 29, 2024732.90738.00714.85718.25714.5315,060
Aug 28, 2024750.20762.60730.05732.25728.4662,527
Aug 26, 2024743.35743.35718.25720.05716.3312,891
Aug 23, 2024755.45760.00725.05728.80725.0319,107
Aug 22, 2024764.95764.95744.30755.45751.5444,272
Aug 21, 2024784.80788.15746.50769.20765.2255,828
Aug 20, 2024792.05793.40772.50789.00784.9235,165
Aug 19, 2024812.15816.20780.00788.15784.0785,865
Aug 16, 2024794.10815.95767.00812.00807.8078,626
Aug 14, 2024796.65842.55754.15796.95792.83658,503
Aug 13, 2024702.55838.00702.55787.35783.28599,645
Aug 12, 2024682.10707.00678.45700.45696.8375,362
Aug 9, 2024719.80724.40672.10695.85692.25229,061
Aug 8, 2024640.00712.30638.50690.10686.53347,395
Aug 7, 2024640.00668.00628.90638.05634.75114,653
Aug 6, 2024620.05642.00610.65619.40616.20107,747
Aug 5, 2024561.00599.90561.00595.05591.9712,628
Aug 2, 2024603.80609.90591.25607.65604.5135,669
Aug 1, 2024600.00608.90585.00604.95601.8214,511
Jul 31, 2024605.05629.45591.05594.35591.2832,646
Jul 30, 2024614.95618.00599.00601.70598.5926,802
Jul 29, 2024619.65619.65606.15607.50604.3613,188
Jul 26, 2024618.40618.40603.05607.80604.6621,042
Jul 25, 2024608.00611.15604.20607.10603.964,752
Jul 24, 2024591.25614.65589.10609.20606.0519,625
Jul 23, 2024606.05610.00580.05591.25588.1931,424
Jul 22, 2024596.30608.75589.50604.65601.5218,088
Jul 19, 2024606.60615.50593.00597.35594.2652,059
Jul 18, 2024643.80660.00617.00623.55620.3223,690
Jul 16, 2024645.15645.35630.95641.65638.3310,491
Jul 15, 2024632.25639.00623.95632.55629.2820,952
Jul 12, 2024632.50641.70625.05631.90628.639,718
Jul 11, 2024627.00633.05623.30629.40626.1416,812
Jul 10, 2024630.15636.15612.25627.00623.7612,199
Jul 9, 2024629.05645.50628.45630.00626.7431,835
Jul 8, 2024635.00635.55622.05629.75626.4912,033
Jul 5, 2024651.95651.95631.25634.05630.7710,934
Jul 4, 2024647.95651.65635.65645.00641.6616,690
Jul 3, 2024606.00651.00604.85643.75640.4238,010
Jul 2, 2024614.30614.30603.50606.00602.8736,806
Jul 1, 2024622.00622.00607.05610.20607.0411,799
Jun 28, 2024614.15624.50607.00620.10616.8921,923
Jun 27, 2024616.25625.55603.25606.30603.1627,152
Jun 26, 2024600.00633.00596.80617.55614.36233,542
Jun 25, 2024592.75605.00589.80597.30594.2162,861
Jun 24, 2024592.90598.90579.15586.60583.5724,124
Jun 21, 2024590.20606.90590.00598.90595.80105,785
Jun 20, 2024599.65599.65585.70591.35588.2922,574
Jun 19, 2024576.95604.40570.20594.90591.82163,404
Jun 18, 2024584.85584.85569.25576.70573.7237,613
Jun 14, 2024572.75578.90562.05574.60571.6325,828
Jun 13, 2024572.00573.00561.55566.45563.5234,230
Jun 12, 2024553.30569.85553.30567.60564.6623,687
Jun 11, 2024556.80562.15548.20549.30546.4640,115
Jun 10, 2024562.90562.90553.10556.75553.8740,364
Jun 7, 2024564.25565.00553.00554.85551.9841,969
Jun 6, 2024562.25581.80561.15563.05560.1452,211
Jun 5, 2024548.70596.05519.85562.25559.3472,455
Jun 4, 2024593.95593.95512.70537.85535.0763,826
Jun 3, 2024650.00675.00579.75582.10579.0956,031
May 31, 2024595.50598.75585.50586.70583.6750,200
May 30, 2024566.35603.00564.15595.20592.1260,839
May 29, 2024574.70577.05560.15566.40563.4734,853
May 28, 2024584.95584.95559.10573.65570.6860,092
May 27, 2024599.45599.45571.85575.40572.4224,010
May 24, 2024586.00599.00584.20588.40585.3622,106
May 23, 2024591.30600.95583.55584.85581.82100,077
May 22, 2024604.25616.00578.20582.10579.0963,488
May 21, 2024646.80646.80588.65592.25589.1986,185
May 17, 2024638.15653.60618.00631.65628.38255,551
May 16, 2024590.85612.80588.35605.05601.92166,275
May 15, 2024569.95587.40558.45585.10582.0747,968
May 14, 2024564.05565.00549.40555.10552.2322,619
May 13, 2024554.00556.80540.65555.20552.3332,318
May 10, 2024553.60564.00549.15555.60552.7329,021
May 9, 2024578.75580.65546.50550.30547.4593,101
May 8, 2024554.35581.60551.85579.55576.5589,578
May 7, 2024567.15567.15539.20557.10554.2243,091
May 6, 2024584.80584.80554.05569.80566.8575,075
May 3, 2024563.65596.95560.25577.50574.5193,002
May 2, 2024540.40581.40535.85558.90556.01180,689
Apr 30, 2024543.55550.15533.45538.00535.228,017
Apr 29, 2024536.40544.40533.85539.00536.2111,944
Apr 26, 2024532.35540.00528.00535.55532.7837,458
Apr 25, 2024540.70545.70529.00531.10528.3512,314
Apr 24, 2024532.55543.00530.35537.90535.1212,284
Apr 23, 2024534.35535.75526.60530.70527.9510,452
Apr 22, 2024544.55545.00527.70530.05527.3141,119
Apr 19, 2024512.55540.45512.05536.10533.3350,736
Apr 18, 2024512.95531.95507.95518.10515.4269,068

Related Tickers

ALFREDHE.BO Alfred Herbert (India) Limited
2,055.75
-0.11%
 
SOMICONVEY.BO SOMI CONVEYOR BELTINGS LTD.
187.95
-1.65%
 
LAKSHMIEW.BO Lakshmi Engineering and Warehousing Limited
2,090.80
-7.07%
 
LMW.BO LMW Limited
15,660.40
+0.54%
 
DISAQ.BO Disa India Limited
13,914.15
-0.97%
 
688333.SS Xi'an Bright Laser Technologies Co.,Ltd.
59.63
-0.72%
 
STOVACQ.BO Stovec Industries Limited
2,621.95
-0.14%
 
PATELSAI.BO Patels Airtemp (India) Limited
517.95
+2.34%
 
LMW.NS LMW Limited
15,661.00
+0.47%
 
STARDELTA.BO Star Delta Transformers Limited
852.75
+5.00%