NSE: TRITURBINE | Series: EQ
-
LTP
535.90
-6.05 (-1.12 %) -
Open
530.15
540.00 -
High
540.80
545.65 -
Low
530.05
526.00 -
Close
535.40
541.95 -
52W High
885.00
26 Nov, 2024 -
52W Low
460.30
03 Mar, 2025
Upper Circuit: 650.34
Lower Circuit: 433.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 530.15 | 540.80 | 530.05 | 535.90 | 535.40 | -6.55 | -1.21 | 885.00 | 460.30 | 878,533 | 47.09 Crore | 39,847 |
| 02 Apr, 2025 | 540.00 | 545.65 | 526.00 | 541.00 | 541.95 | 5.50 | 1.03 | 885.00 | 460.30 | 1,014,446 | 54.42 Crore | 35,011 |
| 01 Apr, 2025 | 560.95 | 562.00 | 532.55 | 537.65 | 536.45 | -27.15 | -4.82 | 885.00 | 460.30 | 1,384,083 | 75.32 Crore | 44,289 |
| 28 Mar, 2025 | 563.80 | 583.00 | 554.45 | 560.20 | 563.60 | 3.15 | 0.56 | 885.00 | 460.30 | 2,153,573 | 122.55 Crore | 75,202 |
| 27 Mar, 2025 | 564.00 | 616.50 | 515.60 | 558.00 | 560.45 | -3.40 | -0.6 | 885.00 | 460.30 | 2,175,103 | 121.06 Crore | 77,041 |
| 26 Mar, 2025 | 557.55 | 574.00 | 543.90 | 562.95 | 563.85 | 8.20 | 1.48 | 885.00 | 460.30 | 1,957,610 | 110.42 Crore | 71,515 |
| 25 Mar, 2025 | 582.00 | 591.75 | 550.50 | 556.90 | 555.65 | -20.15 | -3.5 | 885.00 | 460.30 | 1,563,747 | 87.99 Crore | 49,604 |
| 24 Mar, 2025 | 570.00 | 584.00 | 564.85 | 575.50 | 575.80 | 10.25 | 1.81 | 885.00 | 460.30 | 1,619,487 | 93.39 Crore | 50,536 |
| 21 Mar, 2025 | 572.00 | 572.90 | 559.80 | 569.30 | 565.55 | -2.75 | -0.48 | 885.00 | 460.30 | 1,483,168 | 83.99 Crore | 46,836 |
| 20 Mar, 2025 | 572.45 | 583.40 | 554.25 | 568.00 | 568.30 | 1.10 | 0.19 | 885.00 | 460.30 | 2,386,679 | 135.65 Crore | 79,905 |
| 19 Mar, 2025 | 569.00 | 577.80 | 555.65 | 567.45 | 567.20 | -8.85 | -1.54 | 885.00 | 460.30 | 4,113,365 | 232.97 Crore | 93,358 |
| 18 Mar, 2025 | 515.00 | 600.60 | 515.00 | 570.75 | 576.05 | 67.05 | 13.17 | 885.00 | 460.30 | 20,360,083 | 1,150.53 Crore | 319,770 |
| 17 Mar, 2025 | 514.25 | 524.00 | 507.00 | 510.05 | 509.00 | -5.25 | -1.02 | 885.00 | 460.30 | 1,264,101 | 64.97 Crore | 45,244 |
| 13 Mar, 2025 | 524.20 | 528.95 | 511.10 | 513.00 | 514.25 | -5.40 | -1.04 | 885.00 | 460.30 | 1,785,235 | 92.64 Crore | 52,097 |
| 12 Mar, 2025 | 535.85 | 540.00 | 508.10 | 518.35 | 519.65 | -10.60 | -2 | 885.00 | 460.30 | 2,958,755 | 153.74 Crore | 80,814 |
| 11 Mar, 2025 | 555.00 | 565.60 | 526.00 | 535.00 | 530.25 | -35.60 | -6.29 | 885.00 | 460.30 | 4,508,844 | 241.51 Crore | 113,362 |
| 10 Mar, 2025 | 601.25 | 604.35 | 559.00 | 561.00 | 565.85 | -47.65 | -7.77 | 885.00 | 460.30 | 4,846,407 | 281.68 Crore | 117,471 |
| 07 Mar, 2025 | 539.00 | 639.00 | 535.75 | 609.95 | 613.50 | 77.75 | 14.51 | 885.00 | 460.30 | 20,832,897 | 1,229.19 Crore | 360,085 |
| 06 Mar, 2025 | 514.00 | 546.75 | 512.20 | 534.10 | 535.75 | 35.00 | 6.99 | 885.00 | 460.30 | 8,559,064 | 458.39 Crore | 202,643 |
| 05 Mar, 2025 | 486.85 | 504.30 | 478.55 | 504.30 | 500.75 | 13.90 | 2.86 | 885.00 | 460.30 | 1,077,718 | 53.42 Crore | 54,532 |
| 04 Mar, 2025 | 471.80 | 498.65 | 467.25 | 485.00 | 486.85 | 8.55 | 1.79 | 885.00 | 460.30 | 1,113,042 | 54.14 Crore | 54,459 |