TipRanks
Go Ultimate55% OFF

Triton Valves Limited (TRITONV) Historical Prices

IN:TRITONV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026940.20949.95920.35926.85926.85-3.23%6720.36
Oct 29, 2026985.00985.00935.00957.75957.75+1.31%1,1910.62
Oct 28, 2026978.00978.45934.20945.40945.40-3.37%7280.37
Oct 27, 2026924.001,028.00924.00978.35978.35+5.77%8950.44
Oct 26, 2026999.95999.95920.10924.95924.95-3.57%4230.21
Oct 23, 2026991.001,008.00900.10959.15959.15-3.82%1,7600.83
Oct 22, 20261,047.901,047.90991.10997.25997.25-2.42%5560.26
Oct 21, 20261,040.001,053.001,005.601,022.001,022.00-0.05%4590.21
Oct 20, 20261,022.501,064.951,011.201,022.501,022.50+0.00%00.00
Oct 19, 20261,032.001,064.951,011.201,022.501,022.50-2.83%1050.04
Oct 16, 20261,025.501,075.001,025.501,052.251,052.25+0.22%2430.09
Oct 15, 20261,054.201,073.001,028.001,049.901,049.90-0.41%1660.06
Oct 14, 20261,063.951,078.601,050.001,054.201,054.20+1.13%1970.08
Oct 13, 20261,043.001,062.001,027.001,042.401,042.40-0.10%7880.30
Oct 12, 20261,052.051,052.051,025.401,043.401,043.40-0.82%860.03
Oct 09, 20261,032.951,060.001,030.001,052.051,052.05+1.99%3060.11
Oct 08, 20261,055.651,055.651,025.201,031.551,031.55-1.30%1660.06
Oct 07, 20261,092.501,103.451,045.001,045.151,045.15-4.33%3590.12
Oct 06, 20261,092.951,097.951,073.051,092.501,092.50+2.44%4530.16
Oct 05, 20261,117.951,118.001,050.051,066.451,066.45-1.30%6130.21
Oct 02, 20261,080.501,109.001,060.201,080.501,080.50+0.00%00.00
Oct 01, 20261,100.001,109.001,060.201,080.501,080.50+0.05%8260.28
Sep 30, 20261,108.001,108.001,075.001,079.951,079.95+0.46%2450.08
Sep 29, 20261,120.001,120.001,046.451,075.001,075.00-2.63%6010.20
Sep 28, 20261,144.001,144.001,095.001,104.001,104.00-0.21%440.01
Sep 25, 20261,055.001,119.851,048.951,106.351,106.35-0.75%8970.29
Sep 24, 20261,105.001,137.951,105.001,114.701,114.70-1.17%1640.05
Sep 23, 20261,080.001,150.001,079.001,127.901,127.90+4.40%7010.23
Sep 22, 20261,098.951,098.951,079.951,080.351,080.35+0.59%1,0010.32
Sep 21, 20261,100.001,103.801,058.501,074.051,074.05-0.55%4820.15
Sep 18, 20261,095.001,104.951,073.551,080.001,080.00+0.27%3480.11
Sep 17, 20261,059.001,085.001,059.001,079.601,077.10+1.95%5660.18
Sep 16, 20261,039.401,060.001,030.001,059.001,056.55+0.88%2110.07
Sep 15, 20261,092.551,092.601,041.001,049.801,047.37-3.91%1,6500.49
Sep 14, 20261,092.551,154.001,072.501,092.551,090.02+0.00%00.00
Sep 11, 20261,154.001,154.001,072.501,092.551,090.02-3.99%1,2740.35
Sep 10, 20261,159.701,159.701,120.001,138.001,135.36+0.65%2680.07
Sep 09, 20261,105.451,147.001,101.051,130.601,127.98+0.41%1,1390.29
Sep 08, 20261,139.001,143.801,116.751,125.951,123.34-1.23%1390.04
Sep 07, 20261,144.951,152.001,140.001,140.001,137.36+0.21%9800.25
Sep 04, 20261,122.901,148.001,109.901,137.601,134.97+1.39%5720.14
Sep 03, 20261,144.101,144.101,120.001,121.951,119.35-0.67%5760.14
Sep 02, 20261,148.851,148.851,120.001,129.501,126.88-0.91%5490.13
Sep 01, 20261,155.001,155.001,128.001,139.851,137.21+0.57%5600.13
Aug 31, 20261,154.151,163.951,125.001,133.401,130.78-1.61%1,2400.29
Aug 28, 20261,167.951,169.001,132.001,151.901,149.23+0.69%1,5460.35
Aug 27, 20261,139.901,172.001,120.001,144.001,141.35+1.68%1,6860.38
Aug 26, 20261,155.001,155.001,125.001,125.101,122.49-0.78%1990.04
Aug 25, 20261,158.001,168.001,119.651,133.951,131.32-1.01%1,7900.40
Aug 24, 20261,183.951,210.001,145.001,145.551,142.90-0.84%5,1701.15