Triton Valves share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-04-2026 Thursday	BSE Sensex : 76,913.50 -582.86 -0.75%		NSE Nifty 50 : 23,997.55 -180.10 -0.74%		USD - INR 1 $ = Rs 94.97	Find Stock
Company:	Triton Valves		MCap (aprox) 453.8 Crores	Symbol : 505978	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
6.8%	5.0%	-74.8%	-67.9%	-70.6%	-71.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-04-26	Thu	886.25	-1.3	2.24k	-0.1%
29-04-26	Wed	887.55	39.25	6.77k	4.6%	Data Update : 8 PM
28-04-26	Tue	848.3	38.3	2.9k	4.7%	30-04-26 : 886.25
27-04-26	Mon	810	5	2.65k	0.6%
24-04-26	Fri	805	2.95	1.15k	0.4%	Compared to  :  21-04-26 830.05
23-04-26	Thu	802.05	-27.2	2.87k	-3.3%
22-04-26	Wed	829.25	-0.8	1.82k	-0.1%	7 Days %
21-04-26	Tue	830.05	-0.3	868	0.0%	6.8%
20-04-26	Mon	830.35	-11.85	1.39k	-1.4%
17-04-26	Fri	842.2	1.85	2.45k	0.2%	Compared to  :  30-03-26 843.8
16-04-26	Thu	840.35	9.85	1.32k	1.2%
15-04-26	Wed	830.5	-4.3	1.46k	-0.5%	1 Month %
13-04-26	Mon	834.8	15.15	4.59k	1.8%	5.0%
10-04-26	Fri	819.65	15.3	1.43k	1.9%	.
09-04-26	Thu	804.35	-0.85	1.15k	-0.1%	Compared to  :  27-02-26 3523
08-04-26	Wed	805.2	2.65	3.03k	0.3%
07-04-26	Tue	802.55	-17.75	2.6k	-2.2%	2 Months %
06-04-26	Mon	820.3	-24.95	4.01k	-3.0%	-74.8%
02-04-26	Thu	845.25	-7.65	1.24k	-0.9%
01-04-26	Wed	852.9	9.1	1.96k	1.1%	Compared to  :  30-01-26 2759.2
30-03-26	Mon	843.8	-2483.8	11.79k	-75.4%
27-03-26	Fri	3327.6	19.4	969	0.6%	3 Months %
25-03-26	Wed	3308.2	-74.15	1.35k	-2.2%	-67.9%
24-03-26	Tue	3382.35	41.95	1.5k	1.3%
23-03-26	Mon	3340.4	-76.8	217	-2.2%	Compared to  :  30-10-25 3018
20-03-26	Fri	3417.2	31.65	1.21k	0.9%
19-03-26	Thu	3385.55	-31.65	176	1.1%	6 Months %
18-03-26	Wed	3417.2	-105.8	462	0.7%	-70.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					Compared to  :  30-04-25 3072
13-03-26	Fri
12-03-26	Thu					1 year %
11-03-26	Wed					-71.2%
10-03-26	Tue
09-03-26	Mon					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	3523	57.65	473	1.7%
26-02-26	Thu	3465.35	74.15	954	2.2%
25-02-26	Wed	3391.2	-119.3	845	-3.4%
24-02-26	Tue	3510.5	-20.95	364	-0.6%
23-02-26	Mon	3531.45	-28.2	432	-0.8%
20-02-26	Fri	3559.65	59.45	726	1.7%
19-02-26	Thu	3500.2	-49.2	625	-1.4%
18-02-26	Wed	3549.4	13.7	729	0.4%
17-02-26	Tue	3535.7	-25.1	334	-0.7%
16-02-26	Mon	3560.8	-38.65	1.73k	-1.1%
13-02-26	Fri	3599.45	92.2	5.35k	2.6%
12-02-26	Thu	3507.25	-11.45	2.14k	-0.3%
11-02-26	Wed	3518.7	22.45	785	0.6%
10-02-26	Tue	3496.25	114.75	2.76k	3.4%
09-02-26	Mon	3381.5	123.55	1.87k	3.8%
06-02-26	Fri	3257.95	-34.85	1.52k	-1.1%
05-02-26	Thu	3292.8	538.9	7.22k	19.6%
04-02-26	Wed	2753.9	-42.2	257	-1.5%
03-02-26	Tue	2796.1	162	1.44k	6.2%
02-02-26	Mon	2634.1	-38.65	164	-1.4%
01-02-26	Sun	2672.75	-86.45	248	-3.1%
30-01-26	Fri	2759.2	44.9	174	1.7%
29-01-26	Thu	2714.3	10.75	78	0.4%
28-01-26	Wed	2703.55	-30.85	807	-1.1%
27-01-26	Tue	2734.4	-41.8	354	-1.5%
23-01-26	Fri	2776.2	-38.8	574	-1.4%
22-01-26	Thu	2815	40	46	1.4%
21-01-26	Wed	2775	-34.45	179	-1.2%
20-01-26	Tue	2809.45	-141.05	584	-4.8%
19-01-26	Mon	2950.5	-27.1	35	-0.9%
16-01-26	Fri	2977.6	77.6	116	2.7%
14-01-26	Wed	2900	-0.05	8	0.0%
13-01-26	Tue	2900.05	19.05	17	0.7%
12-01-26	Mon	2881	17.15	82	0.6%
09-01-26	Fri	2863.85	-86.2	222	-2.9%
08-01-26	Thu	2950.05	0.35	78	0.0%
07-01-26	Wed	2949.7	-12.3	369	-0.4%
06-01-26	Tue	2962	-101.95	381	-3.3%
05-01-26	Mon	3063.95	-64.25	202	-2.1%
02-01-26	Fri	3128.2	37.5	134	1.2%
01-01-26	Thu	3090.7	58.55	229	1.9%
31-12-25	Wed	3032.15	-77.85	552	-2.5%
30-12-25	Tue	3110	-11.3	4	-0.4%
29-12-25	Mon	3121.3	50	795	1.6%
26-12-25	Fri	3071.3	-53.85	351	-1.7%
24-12-25	Wed	3125.15	-31.05	169	-1.0%
23-12-25	Tue	3156.2	8.05	183	0.3%
22-12-25	Mon	3148.15	142.55	673	4.7%
19-12-25	Fri	3005.6	-64.8	1.77k	-2.1%
18-12-25	Thu	3070.4	-132.2	261	-4.1%
17-12-25	Wed	3202.6	2.45	465	0.1%
16-12-25	Tue	3200.15	-7.2	2.01k	-0.2%
15-12-25	Mon	3207.35	260.85	2.3k	8.9%
12-12-25	Fri	2946.5	82.8	1.89k	2.9%
11-12-25	Thu	2863.7	185.25	2.66k	6.9%
10-12-25	Wed	2678.45	-25.65	442	-0.9%
09-12-25	Tue	2704.1	-74.7	368	-2.7%
08-12-25	Mon	2778.8	-101.2	429	-3.5%
05-12-25	Fri	2880	8.6	133	0.3%
04-12-25	Thu	2871.4	71.4	721	2.6%
03-12-25	Wed	2800	0	16	0.0%
02-12-25	Tue	2800	-80.35	140	-2.8%
01-12-25	Mon	2880.35	30.35	126	1.1%
28-11-25	Fri	2850	96.1	140	3.5%
27-11-25	Thu	2753.9	-5.9	93	-0.2%
26-11-25	Wed	2759.8	73.15	931	2.7%
25-11-25	Tue	2686.65	-108.75	2.52k	-3.9%
24-11-25	Mon	2795.4	-54.7	944	-1.9%
21-11-25	Fri	2850.1	7.95	638	0.3%
20-11-25	Thu	2842.15	-30.05	260	-1.0%
19-11-25	Wed	2872.2	-77.75	809	-2.6%
18-11-25	Tue	2949.95	104.8	5.09k	3.7%
17-11-25	Mon	2845.15	-17.75	1.55k	-0.6%
14-11-25	Fri	2862.9	-98.15	1.8k	-3.3%
13-11-25	Thu	2961.05	1.05	240	0.0%
12-11-25	Wed	2960	-80	1.94k	-2.6%
11-11-25	Tue	3040	37.05	206	1.2%
10-11-25	Mon	3002.95	27.95	274	0.9%
07-11-25	Fri	2975	21.35	376	0.7%
06-11-25	Thu	2953.65	-97.15	973	-3.2%
04-11-25	Tue	3050.8	0.8	478	0.0%
03-11-25	Mon	3050	50	1.28k	1.7%
31-10-25	Fri	3000	-18	1.23k	-0.6%
30-10-25	Thu	3018	14.3	344	0.5%
29-10-25	Wed	3003.7	-36.3	1.03k	-1.2%
28-10-25	Tue	3040	8	139	0.3%
27-10-25	Mon	3032	37	207	1.2%
24-10-25	Fri	2995	29.4	315	1.0%
23-10-25	Thu	2965.6	-25.75	395	-0.9%
21-10-25	Tue	2991.35	91.35	97	3.1%
20-10-25	Mon	2900	-15.2	27	-0.5%
17-10-25	Fri	2915.2	-25.35	128	-0.9%
16-10-25	Thu	2940.55	30.2	219	1.0%
15-10-25	Wed	2910.35	-4.3	656	-0.1%
14-10-25	Tue	2914.65	-70.95	1.07k	-2.4%
13-10-25	Mon	2985.6	-99.5	769	-3.2%
10-10-25	Fri	3085.1	28.35	454	0.9%
09-10-25	Thu	3056.75	-100.1	961	-3.2%
08-10-25	Wed	3156.85	35.85	98	1.1%
07-10-25	Tue	3121	-79	221	-2.5%
06-10-25	Mon	3200	-10.5	438	-0.3%
03-10-25	Fri	3210.5	36.9	371	1.2%
01-10-25	Wed	3173.6	-6.5	324	-0.2%
30-09-25	Tue	3180.1	43.3	637	1.4%
29-09-25	Mon	3136.8	-168.1	1.13k	-5.1%
26-09-25	Fri	3304.9	-126.55	1.5k	-3.7%
25-09-25	Thu	3431.45	23.2	721	0.7%
24-09-25	Wed	3408.25	-31.25	587	-0.9%
23-09-25	Tue	3439.5	15.65	710	0.5%
22-09-25	Mon	3423.85	-189.45	1.36k	-5.2%
19-09-25	Fri	3613.3	208.45	4.36k	6.1%
18-09-25	Thu	3404.85	316.55	5.11k	10.2%
17-09-25	Wed	3088.3	233.4	3.88k	8.2%
16-09-25	Tue	2854.9	18.75	760	0.7%
15-09-25	Mon	2836.15	-7.3	2.11k	-0.3%
12-09-25	Fri	2843.45	89.25	2.03k	3.2%
11-09-25	Thu	2754.2	60.35	6.04k	2.2%
10-09-25	Wed	2693.85	41.9	21	1.6%
09-09-25	Tue	2651.95	-23.25	764	-0.9%
08-09-25	Mon	2675.2	-19.6	326	-0.7%
05-09-25	Fri	2694.8	24.8	882	0.9%
04-09-25	Thu	2670	-23.5	832	-0.9%
03-09-25	Wed	2693.5	0.2	1.06k	0.0%
02-09-25	Tue	2693.3	-4.2	128	-0.2%
01-09-25	Mon	2697.5	47.5	294	1.8%
29-08-25	Fri	2650	-13.05	144	-0.5%
28-08-25	Thu	2663.05	-35.5	210	-1.3%
26-08-25	Tue	2698.55	16.4	1k	0.6%
25-08-25	Mon	2682.15	1.4	1.06k	0.1%
22-08-25	Fri	2680.75	15.75	208	0.6%
21-08-25	Thu	2665	-77.5	1.54k	-2.8%
20-08-25	Wed	2742.5	86.15	271	3.2%
19-08-25	Tue	2656.35	-124.95	2.17k	-4.5%
18-08-25	Mon	2781.3	7.6	857	0.3%
14-08-25	Thu	2773.7	55.55	1.47k	2.0%
13-08-25	Wed	2718.15	-31.7	1.1k	-1.2%
12-08-25	Tue	2749.85	84.05	314	3.2%
11-08-25	Mon	2665.8	28.15	154	1.1%
08-08-25	Fri	2637.65	-15.45	257	-0.6%
07-08-25	Thu	2653.1	-44.9	571	-1.7%
06-08-25	Wed	2698	-43	303	-1.6%
05-08-25	Tue	2741	-11.5	368	-0.4%
04-08-25	Mon	2752.5	-0.55	534	0.0%
01-08-25	Fri	2753.05	-3.9	569	-0.1%
31-07-25	Thu	2756.95	-10.85	2.11k	-0.4%
30-07-25	Wed	2767.8	155.6	663	6.0%
29-07-25	Tue	2612.2	-4.25	350	-0.2%
28-07-25	Mon	2616.45	-65.65	395	-2.4%
25-07-25	Fri	2682.1	-48.4	297	-1.8%
24-07-25	Thu	2730.5	18.95	172	0.7%
23-07-25	Wed	2711.55	4.45	231	0.2%
22-07-25	Tue	2707.1	-31.8	131	-1.2%
21-07-25	Mon	2738.9	36.1	394	1.3%
18-07-25	Fri	2702.8	47.1	535	1.8%
17-07-25	Thu	2655.7	9.15	1.81k	0.3%
16-07-25	Wed	2646.55	-64.5	2.21k	-2.4%
15-07-25	Tue	2711.05	133.25	734	5.2%
14-07-25	Mon	2577.8	-71.2	2.85k	-2.7%
11-07-25	Fri	2649	-16.6	414	-0.6%
10-07-25	Thu	2665.6	-34.25	785	-1.3%
09-07-25	Wed	2699.85	-69	2.65k	-2.5%
08-07-25	Tue	2768.85	46	582	1.7%
07-07-25	Mon	2722.85	-21.4	371	-0.8%
04-07-25	Fri	2744.25	-25.9	281	-0.9%
03-07-25	Thu	2770.15	-9.95	486	-0.4%
02-07-25	Wed	2780.1	-58.9	966	-2.1%
01-07-25	Tue	2839	-46.25	498	-1.6%
30-06-25	Mon	2885.25	45.35	391	1.6%
27-06-25	Fri	2839.9	-1.2	345	0.0%
26-06-25	Thu	2841.1	12.95	305	0.5%
25-06-25	Wed	2828.15	28.15	432	1.0%
24-06-25	Tue	2800	39.65	876	1.4%
23-06-25	Mon	2760.35	3.7	143	0.1%
20-06-25	Fri	2756.65	-22.05	324	-0.8%
19-06-25	Thu	2753.65	3	714	0.1%
18-06-25	Wed	2775.7	-37.2	231	-1.3%
17-06-25	Tue	2812.9	4.45	236	0.2%
16-06-25	Mon	2808.45	-4.45	264	-0.2%
13-06-25	Fri	2812.9	14.1	511	0.5%
12-06-25	Thu	2798.8	-9.85	432	-0.4%
11-06-25	Wed	2808.65	-51.35	750	-1.8%
10-06-25	Tue	2860	47.95	434	1.7%
09-06-25	Mon	2812.05	-2.95	824	-0.1%
06-06-25	Fri	2815	115.7	1.39k	4.3%
05-06-25	Thu	2699.3	-7.65	4.44k	-0.3%
04-06-25	Wed	2706.95	-71.45	2.11k	-2.6%
03-06-25	Tue	2778.4	-99.4	3.09k	-3.5%
02-06-25	Mon	2877.8	-200.55	4.21k	-6.5%
30-05-25	Fri	3078.35	-2.6	711	-0.1%
29-05-25	Thu	3080.95	-12.75	520	-0.4%
28-05-25	Wed	3093.7	-6.3	353	-0.2%
27-05-25	Tue	3100	-65.1	772	-2.1%
26-05-25	Mon	3165.1	51.1	583	1.6%
23-05-25	Fri	3114	49.8	263	1.6%
22-05-25	Thu	3064.2	-35.8	330	-1.2%
21-05-25	Wed	3100	-3.15	408	-0.1%
20-05-25	Tue	3103.15	3.5	285	0.1%
19-05-25	Mon	3099.65	-32.85	471	-1.0%
16-05-25	Fri	3132.5	-3.1	158	-0.1%
15-05-25	Thu	3135.6	15.6	193	0.5%
14-05-25	Wed	3120	50.85	434	1.7%
13-05-25	Tue	3069.15	13.25	238	0.4%
12-05-25	Mon	3055.9	203.9	129	7.1%
09-05-25	Fri	2852	-65.15	400	-2.2%
08-05-25	Thu	2917.15	-3.3	220	-0.1%
07-05-25	Wed	2920.45	-13.75	676	-0.5%
06-05-25	Tue	2934.2	-131.8	302	-4.3%
05-05-25	Mon	3066	68.1	276	2.3%
02-05-25	Fri	2997.9	-74.1	266	-2.4%
30-04-25	Wed	3072	-107.75	119	-3.4%
29-04-25	Tue	3179.75	61.2	141	2.0%