Price Data Selection & Download
Triton Valves Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4510 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Triton Valves share price today.
Share Price All Time High
₹5574.50
September 23, 2024
BSE Exchange
Share Price All Time Low
₹241.20
August 22, 2013
BSE Exchange
Highest Volume Trading Day
31,698
June 18, 2021 • ₹1379.40
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
TRITONV daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹1087.95 | ₹1095.00 | ₹1030.00 | ₹1037.60 | 2,726 |
| 2026-05-20 | ₹1062.00 | ₹1089.00 | ₹1030.00 | ₹1069.45 | 3,505 |
| 2026-05-19 | ₹1019.95 | ₹1080.00 | ₹1019.75 | ₹1063.60 | 15,955 |
| 2026-05-18 | ₹1021.00 | ₹1036.90 | ₹962.60 | ₹997.40 | 4,024 |
| 2026-05-15 | ₹1029.10 | ₹1050.10 | ₹1006.00 | ₹1038.75 | 4,333 |
| 2026-05-14 | ₹997.00 | ₹1039.95 | ₹997.00 | ₹1029.15 | 3,909 |
| 2026-05-13 | ₹998.00 | ₹1012.00 | ₹985.00 | ₹997.70 | 2,699 |
| 2026-05-12 | ₹1020.00 | ₹1020.00 | ₹960.00 | ₹976.55 | 4,055 |
| 2026-05-11 | ₹1031.00 | ₹1031.00 | ₹975.00 | ₹985.05 | 4,777 |
| 2026-05-08 | ₹1068.70 | ₹1070.00 | ₹1010.00 | ₹1048.65 | 2,809 |
| 2026-05-07 | ₹1015.00 | ₹1089.90 | ₹1011.00 | ₹1063.40 | 7,821 |
| 2026-05-06 | ₹909.95 | ₹1025.00 | ₹904.00 | ₹1015.10 | 11,573 |
| 2026-05-05 | ₹881.05 | ₹930.00 | ₹881.05 | ₹907.85 | 2,998 |
| 2026-05-04 | ₹886.30 | ₹902.25 | ₹854.00 | ₹897.20 | 5,611 |
| 2026-04-30 | ₹904.90 | ₹904.90 | ₹855.00 | ₹886.25 | 2,239 |
| 2026-04-29 | ₹841.50 | ₹919.80 | ₹840.00 | ₹887.55 | 6,769 |
| 2026-04-28 | ₹810.00 | ₹863.85 | ₹795.00 | ₹848.30 | 2,895 |
| 2026-04-27 | ₹803.90 | ₹815.00 | ₹786.00 | ₹810.00 | 2,648 |
| 2026-04-24 | ₹810.05 | ₹826.05 | ₹795.30 | ₹805.00 | 1,154 |
| 2026-04-23 | ₹824.95 | ₹834.00 | ₹794.95 | ₹802.05 | 2,872 |
| 2026-04-22 | ₹833.95 | ₹834.00 | ₹820.00 | ₹829.25 | 1,823 |
| 2026-04-21 | ₹828.95 | ₹840.00 | ₹820.00 | ₹830.05 | 868 |
| 2026-04-20 | ₹859.00 | ₹859.05 | ₹825.00 | ₹830.35 | 1,391 |
| 2026-04-17 | ₹850.00 | ₹855.00 | ₹835.05 | ₹842.20 | 2,449 |
| 2026-04-16 | ₹835.00 | ₹850.00 | ₹830.50 | ₹840.35 | 1,321 |
| 2026-04-15 | ₹835.00 | ₹849.75 | ₹817.20 | ₹830.50 | 1,455 |
| 2026-04-13 | ₹741.70 | ₹875.00 | ₹741.70 | ₹834.80 | 4,590 |
| 2026-04-10 | ₹810.50 | ₹825.00 | ₹801.00 | ₹819.65 | 1,434 |
| 2026-04-09 | ₹805.05 | ₹820.00 | ₹800.10 | ₹804.35 | 1,147 |
| 2026-04-08 | ₹800.05 | ₹829.50 | ₹800.05 | ₹805.20 | 3,031 |
| 2026-04-07 | ₹824.45 | ₹824.45 | ₹798.30 | ₹802.55 | 2,604 |
| 2026-04-06 | ₹821.00 | ₹839.95 | ₹801.00 | ₹820.30 | 4,011 |
| 2026-04-02 | ₹821.00 | ₹880.00 | ₹821.00 | ₹845.25 | 1,240 |
| 2026-04-01 | ₹881.00 | ₹881.00 | ₹850.00 | ₹852.90 | 1,959 |
| 2026-03-30 | ₹908.80 | ₹908.80 | ₹824.55 | ₹843.80 | 11,792 |
| 2026-03-27 | ₹3419.00 | ₹3450.00 | ₹3385.00 | ₹3432.55 | 5,666 |
| 2026-03-25 | ₹3428.00 | ₹3449.05 | ₹3354.00 | ₹3387.70 | 2,518 |
| 2026-03-24 | ₹3399.95 | ₹3425.00 | ₹3235.00 | ₹3327.60 | 969 |
| 2026-03-23 | ₹3380.00 | ₹3430.00 | ₹3232.00 | ₹3308.20 | 1,345 |
| 2026-03-20 | ₹3492.95 | ₹3492.95 | ₹3361.15 | ₹3382.35 | 1,501 |
| 2026-03-19 | ₹3398.95 | ₹3398.95 | ₹3327.95 | ₹3340.40 | 217 |
| 2026-03-18 | ₹3385.95 | ₹3434.00 | ₹3276.00 | ₹3417.20 | 1,212 |
| 2026-03-17 | ₹3349.00 | ₹3394.15 | ₹3325.00 | ₹3385.55 | 176 |
| 2026-03-16 | ₹3368.00 | ₹3425.00 | ₹3339.00 | ₹3349.80 | 462 |
| 2026-03-13 | ₹3335.00 | ₹3413.00 | ₹3311.25 | ₹3326.65 | 762 |
| 2026-03-12 | ₹3300.00 | ₹3390.00 | ₹3300.00 | ₹3372.15 | 300 |
| 2026-03-11 | ₹3282.50 | ₹3338.00 | ₹3254.05 | ₹3300.05 | 603 |
| 2026-03-10 | ₹3244.00 | ₹3374.00 | ₹3231.05 | ₹3245.60 | 552 |
| 2026-03-09 | ₹3227.20 | ₹3389.00 | ₹3170.00 | ₹3207.45 | 1,792 |
| 2026-03-06 | ₹3389.00 | ₹3389.00 | ₹3261.05 | ₹3314.75 | 397 |
| 2026-03-05 | ₹3434.00 | ₹3434.00 | ₹3250.50 | ₹3303.75 | 530 |
| 2026-03-04 | ₹3400.00 | ₹3436.00 | ₹3300.00 | ₹3300.80 | 1,736 |
| 2026-03-02 | ₹3400.00 | ₹3499.00 | ₹3350.05 | ₹3453.75 | 778 |
| 2026-02-27 | ₹3473.00 | ₹3555.00 | ₹3473.00 | ₹3523.00 | 473 |
| 2026-02-26 | ₹3474.00 | ₹3474.00 | ₹3415.00 | ₹3465.35 | 954 |
| 2026-02-25 | ₹3550.00 | ₹3560.00 | ₹3378.00 | ₹3391.20 | 845 |
| 2026-02-24 | ₹3523.00 | ₹3540.00 | ₹3466.05 | ₹3510.50 | 364 |
| 2026-02-23 | ₹3645.00 | ₹3645.00 | ₹3506.00 | ₹3531.45 | 432 |
| 2026-02-20 | ₹3600.00 | ₹3600.00 | ₹3500.00 | ₹3559.65 | 726 |
| 2026-02-19 | ₹3560.00 | ₹3573.95 | ₹3406.20 | ₹3500.20 | 625 |
| 2026-02-18 | ₹3598.85 | ₹3598.85 | ₹3461.10 | ₹3549.40 | 729 |
| 2026-02-17 | ₹3563.00 | ₹3600.00 | ₹3501.85 | ₹3535.70 | 334 |
| 2026-02-16 | ₹3750.00 | ₹3750.00 | ₹3542.65 | ₹3560.80 | 1,727 |
| 2026-02-13 | ₹3721.80 | ₹3721.80 | ₹3351.00 | ₹3599.45 | 5,348 |
| 2026-02-12 | ₹3550.00 | ₹3550.00 | ₹3425.00 | ₹3507.25 | 2,144 |
| 2026-02-11 | ₹3514.00 | ₹3543.90 | ₹3439.00 | ₹3518.70 | 785 |
| 2026-02-10 | ₹3440.00 | ₹3500.00 | ₹3400.00 | ₹3496.25 | 2,756 |
| 2026-02-09 | ₹3300.00 | ₹3415.00 | ₹3205.00 | ₹3381.50 | 1,874 |
| 2026-02-06 | ₹3269.00 | ₹3295.00 | ₹3150.00 | ₹3257.95 | 1,523 |
| 2026-02-05 | ₹3198.95 | ₹3300.00 | ₹3006.00 | ₹3292.80 | 7,221 |
| 2026-02-04 | ₹2800.00 | ₹2800.00 | ₹2750.00 | ₹2753.90 | 257 |
| 2026-02-03 | ₹2651.00 | ₹2800.00 | ₹2651.00 | ₹2796.10 | 1,435 |
| 2026-02-02 | ₹2665.00 | ₹2680.00 | ₹2601.00 | ₹2634.10 | 164 |
| 2026-02-01 | ₹2660.00 | ₹2748.00 | ₹2655.00 | ₹2672.75 | 248 |
| 2026-01-30 | ₹2765.00 | ₹2773.00 | ₹2700.00 | ₹2759.20 | 174 |
| 2026-01-29 | ₹2740.00 | ₹2740.00 | ₹2710.00 | ₹2714.30 | 78 |
| 2026-01-28 | ₹2706.00 | ₹2747.00 | ₹2691.00 | ₹2703.55 | 807 |
| 2026-01-27 | ₹2776.20 | ₹2776.20 | ₹2700.00 | ₹2734.40 | 354 |
| 2026-01-23 | ₹2800.95 | ₹2807.00 | ₹2754.00 | ₹2776.20 | 574 |
| 2026-01-22 | ₹2790.00 | ₹2849.90 | ₹2780.00 | ₹2815.00 | 46 |
| 2026-01-21 | ₹2706.75 | ₹2850.00 | ₹2706.75 | ₹2775.00 | 179 |
| 2026-01-20 | ₹2950.00 | ₹2950.00 | ₹2800.00 | ₹2809.45 | 584 |
| 2026-01-19 | ₹3000.00 | ₹3000.00 | ₹2950.50 | ₹2950.50 | 35 |
| 2026-01-16 | ₹2900.00 | ₹2999.00 | ₹2900.00 | ₹2977.60 | 116 |
| 2026-01-14 | ₹2900.05 | ₹2900.05 | ₹2900.00 | ₹2900.00 | 8 |
| 2026-01-13 | ₹2900.50 | ₹2924.55 | ₹2900.05 | ₹2900.05 | 17 |
| 2026-01-12 | ₹2890.00 | ₹2942.00 | ₹2870.05 | ₹2881.00 | 82 |
| 2026-01-09 | ₹2979.55 | ₹2979.55 | ₹2850.00 | ₹2863.85 | 222 |
| 2026-01-08 | ₹2920.00 | ₹2950.05 | ₹2920.00 | ₹2950.05 | 78 |
| 2026-01-07 | ₹2999.00 | ₹3010.00 | ₹2913.00 | ₹2949.70 | 369 |
| 2026-01-06 | ₹3063.95 | ₹3063.95 | ₹2952.05 | ₹2962.00 | 381 |
| 2026-01-05 | ₹3005.00 | ₹3139.95 | ₹3005.00 | ₹3063.95 | 202 |
| 2026-01-02 | ₹3144.00 | ₹3144.00 | ₹3061.05 | ₹3128.20 | 134 |
| 2026-01-01 | ₹3114.50 | ₹3120.00 | ₹3036.00 | ₹3090.70 | 229 |
Triton Valves Share Price Performance Analysis (Jan 2008 - May 2026)
TRITONV price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-66.43%
₹3090.70 → ₹1037.60
Year to Date
Price Volatility
48.36%
High Volatility
Year to Date
Average Daily Volume
2,060
Year to Date Average
BSE Exchange
Triton Valves Share Price History – Frequently Asked Questions
Common questions about TRITONV historical data and records. Examine TRITONV quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Triton Valves (TRITONV)?
The all-time high share price of Triton Valves was ₹5574.5 recorded on September 23, 2024 on the BSE exchange.
What is the all-time low share price of Triton Valves (TRITONV)?
The all-time low share price of Triton Valves was ₹241.2 recorded on August 22, 2013 on the BSE exchange.
How can I download TRITONV historical share price data?
You can download Triton Valves historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRITONV shares?
The highest trading volume day for Triton Valves was 31,698 shares traded on June 18, 2021 on the BSE exchange, with share price at ₹1379.4.