Triton Valves

Triton Valves Ltd Historical Data

NSEBSE

₹2,704.1

(-2.69%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	2,975	3,043	2,975	3,002.95	32	8,26,311	259
11-Nov-2025	3,009.9	3,048.9	3,009.9	3,040	14	6,25,955	204
12-Nov-2025	3,051.05	3,051.05	2,946	2,960	72	58,23,419	1,908
13-Nov-2025	2,979.6	3,049	2,950	2,961.05	39	7,16,787	165
14-Nov-2025	2,950	2,950	2,850	2,862.9	186	51,75,952	1,580
17-Nov-2025	2,862.9	2,862.9	2,830	2,845.15	55	44,39,832	1,543
18-Nov-2025	3,310	3,310	2,932	2,949.95	234	1,52,79,875	4,651
19-Nov-2025	2,935	2,935	2,860	2,872.2	77	23,45,165	756
20-Nov-2025	2,872.25	2,875.5	2,827.7	2,842.15	45	7,42,339	247
21-Nov-2025	2,879	2,885	2,845.1	2,850.1	28	18,29,557	634
24-Nov-2025	2,850	2,850	2,735.3	2,795.4	73	26,33,320	899
25-Nov-2025	2,809.35	2,849.95	2,625.95	2,686.65	131	69,01,417	2,459
26-Nov-2025	2,724	2,800	2,724	2,759.8	46	25,68,616	929
27-Nov-2025	2,751	2,855	2,750	2,753.9	28	2,57,006	70
28-Nov-2025	2,848.5	2,890	2,760	2,850	22	4,00,708	129
01-Dec-2025	2,776.05	2,958	2,776.05	2,880.35	42	3,67,767	99
02-Dec-2025	2,880.4	2,880.4	2,799.95	2,800	27	3,93,042	125
03-Dec-2025	2,805.5	2,849	2,800	2,800	11	44,991	14
04-Dec-2025	2,921	3,213.1	2,860	2,871.4	66	20,83,668	640
05-Dec-2025	2,871.4	2,900	2,825.1	2,880	22	3,80,526	116
08-Dec-2025	2,880	2,880	2,705.1	2,778.8	43	12,07,480	407
09-Dec-2025	2,750	2,750	2,675	2,704.1	54	9,97,593	344

Triton Valves: Related NEWS

No Record Found

Invest wise with Expert advice