Triton Valves

Triton Valves Ltd Historical Data

NSEBSE

₹3,304.9

(-3.69%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	2,698.8	2,699.95	2,632	2,663.05	22	5,59,790	183
29-Aug-2025	2,670	2,685	2,635.1	2,650	17	3,82,101	129
01-Sep-2025	2,625	2,700	2,625	2,697.5	22	7,82,653	241
02-Sep-2025	2,697.5	2,700	2,677.2	2,693.3	15	3,44,931	118
03-Sep-2025	2,670	2,700	2,640	2,693.5	77	28,44,534	976
04-Sep-2025	2,690	2,700	2,656	2,670	58	22,39,536	829
05-Sep-2025	2,700	2,718	2,650	2,694.8	31	23,73,000	768
08-Sep-2025	2,690	2,690	2,665.5	2,675.2	17	8,75,603	322
09-Sep-2025	2,627.1	2,700	2,627.1	2,651.95	50	20,59,331	724
10-Sep-2025	2,691	2,695	2,660.2	2,693.85	9	56,523	20
11-Sep-2025	2,690	2,774	2,660	2,754.2	139	1,63,27,183	5,866
12-Sep-2025	2,785	2,867	2,765	2,843.45	174	57,47,064	1,895
15-Sep-2025	2,840	3,030	2,825.8	2,836.15	177	60,40,114	1,834
16-Sep-2025	2,888	2,905	2,772.15	2,854.9	152	21,64,893	564
17-Sep-2025	2,901	3,124	2,900	3,088.3	308	1,16,85,651	3,731
18-Sep-2025	3,200	3,425	3,129	3,404.85	582	1,69,38,926	4,174
19-Sep-2025	3,578	3,650	3,450	3,613.3	417	1,56,46,054	3,276
22-Sep-2025	3,647	3,670	3,401.1	3,423.85	199	48,05,140	983
23-Sep-2025	3,474	3,474	3,361.05	3,439.5	114	24,29,882	643
24-Sep-2025	3,648	3,648	3,391	3,408.25	104	20,12,141	418
25-Sep-2025	3,490	3,490	3,374.05	3,431.45	91	24,70,422	604

Triton Valves: Related NEWS

No Record Found

Invest wise with Expert advice