NSE: TRITURBINE | Series: EQ
-
LTP
741.90
-12.75 (-1.69 %) -
Open
759.00
787.55 -
High
763.20
787.55 -
Low
732.00
744.55 -
Close
739.80
754.65 -
52W High
885.00
26 Nov, 2024 -
52W Low
613.05
11 Nov, 2024
Upper Circuit: 905.58
Lower Circuit: 603.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 759.00 | 763.20 | 732.00 | 741.90 | 739.80 | -14.85 | -1.97 | 885.00 | 613.05 | 861,610 | 63.82 Crore | 40,625 |
| 20 Dec, 2024 | 787.55 | 787.55 | 744.55 | 754.00 | 754.65 | -25.00 | -3.21 | 885.00 | 613.05 | 1,969,842 | 149.75 Crore | 78,381 |
| 19 Dec, 2024 | 799.00 | 811.90 | 773.50 | 780.80 | 779.65 | -45.05 | -5.46 | 885.00 | 613.05 | 1,601,739 | 126.44 Crore | 65,654 |
| 18 Dec, 2024 | 834.00 | 837.40 | 814.50 | 824.75 | 824.70 | -4.15 | -0.5 | 885.00 | 613.05 | 825,943 | 68.13 Crore | 36,947 |
| 17 Dec, 2024 | 824.90 | 834.95 | 811.80 | 828.50 | 828.85 | 9.60 | 1.17 | 885.00 | 613.05 | 1,386,424 | 114.43 Crore | 60,083 |
| 16 Dec, 2024 | 811.00 | 822.50 | 794.40 | 821.45 | 819.25 | 13.95 | 1.73 | 885.00 | 613.05 | 894,596 | 72.66 Crore | 40,460 |
| 13 Dec, 2024 | 810.05 | 816.60 | 796.95 | 806.60 | 805.30 | -7.30 | -0.9 | 885.00 | 613.05 | 871,822 | 70.28 Crore | 31,198 |
| 12 Dec, 2024 | 816.00 | 826.00 | 802.70 | 807.20 | 812.60 | -5.85 | -0.71 | 885.00 | 613.05 | 1,195,807 | 97.29 Crore | 41,796 |
| 11 Dec, 2024 | 810.30 | 842.00 | 803.00 | 812.50 | 818.45 | 11.40 | 1.41 | 885.00 | 613.05 | 4,867,530 | 401.30 Crore | 117,441 |
| 10 Dec, 2024 | 780.60 | 809.75 | 767.25 | 802.55 | 807.05 | 26.40 | 3.38 | 885.00 | 613.05 | 2,768,346 | 220.35 Crore | 92,588 |
| 09 Dec, 2024 | 773.05 | 788.00 | 763.00 | 779.35 | 780.65 | 24.90 | 3.29 | 885.00 | 613.05 | 2,156,327 | 167.05 Crore | 87,895 |
| 06 Dec, 2024 | 743.50 | 764.85 | 733.00 | 761.25 | 755.75 | 15.90 | 2.15 | 885.00 | 613.05 | 1,286,790 | 96.34 Crore | 57,687 |
| 05 Dec, 2024 | 744.00 | 744.50 | 732.00 | 740.00 | 739.85 | -0.45 | -0.06 | 885.00 | 613.05 | 541,903 | 40.00 Crore | 19,178 |
| 04 Dec, 2024 | 743.50 | 745.50 | 736.00 | 739.00 | 740.30 | 0.60 | 0.08 | 885.00 | 613.05 | 1,074,830 | 79.49 Crore | 39,792 |
| 03 Dec, 2024 | 748.00 | 755.50 | 732.55 | 740.00 | 739.70 | -0.60 | -0.08 | 885.00 | 613.05 | 1,690,244 | 125.18 Crore | 54,612 |
| 02 Dec, 2024 | 771.95 | 771.95 | 735.30 | 739.75 | 740.30 | -27.35 | -3.56 | 885.00 | 613.05 | 2,001,017 | 149.06 Crore | 42,161 |
| 29 Nov, 2024 | 797.55 | 799.80 | 760.50 | 769.00 | 767.65 | -29.90 | -3.75 | 885.00 | 613.05 | 1,965,077 | 151.70 Crore | 50,250 |
| 28 Nov, 2024 | 836.00 | 838.75 | 790.00 | 797.00 | 797.55 | -37.30 | -4.47 | 885.00 | 613.05 | 3,024,118 | 242.97 Crore | 55,601 |
| 27 Nov, 2024 | 836.00 | 880.00 | 825.30 | 836.45 | 834.85 | 10.90 | 1.32 | 885.00 | 613.05 | 16,801,320 | 1,434.54 Crore | 327,219 |
| 26 Nov, 2024 | 764.15 | 885.00 | 763.10 | 832.60 | 823.95 | 59.80 | 7.83 | 885.00 | 613.05 | 41,909,069 | 3,532.75 Crore | 749,099 |
| 25 Nov, 2024 | 699.00 | 788.00 | 694.20 | 773.55 | 764.15 | 80.35 | 11.75 | 821.95 | 613.05 | 5,326,804 | 395.59 Crore | 141,281 |