BSE · TRITONV · stock
Triton Valves Limited (TRITONV) stock price history
Every BSE trading session of Triton Valves Limited from May 31, 2000 to Sep 28, 2026: 6,566 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRITONV adjusted close, 2000 to 2026
- ₹2,458
- All time high, 2007
- ₹1,328
- 52 week high, ₹648.74 low
- 6,566
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TRITONV key facts
- Triton Valves Limited (TRITONV) closed at ₹1,104 on Sep 28, 2026 on BSE.
- TRITONV's all time high close is ₹2,458, set on Dec 18, 2007; its all time low close is ₹17.28 on Jul 22, 2004.
- TRITONV's 52 week range is ₹648.74 to ₹1,328.
- TRITONV returned +33.9% over the year to Sep 28, 2026 and +249.0% over five years.
- Over ten years TRITONV returned +310%, +15.2% a year compounded.
- TRITONV's deepest drawdown was -98.7% from Dec 18, 2007 to Mar 4, 2009.
- DataCedar holds 6,566 daily sessions of TRITONV history from May 31, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRITONV price chart, 2000 to 2026
TRITONV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -0.5% |
| 6 months | +28.9% |
| Year to date | +42.3% |
| 1 year | +33.9% |
| 3 years | +176.4% |
| 5 years | +249.0% |
| 10 years | +310.2% |
| Since May 31, 2000 | +337.7% |
| Compound annual growth, 26.3 years | +5.8% |
TRITONV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,458 on Dec 18, 2007
- All time low close
- ₹17.28 on Jul 22, 2004
- 52 week high
- ₹1,328 on Aug 14, 2026
- 52 week low
- ₹648.74 on Feb 2, 2026
- Deepest drawdown
- -98.7% from Dec 18, 2007 to Mar 4, 2009, not yet recovered
- Best single session
- +1,160% on Dec 18, 2007
- Worst single session
- -92.7% on Jul 22, 2004
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 4.4×
- Best calendar year
- 2014, +260%
- Worst calendar year
- 2008, -80%
TRITONV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 31, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹776.82 | ₹1,328 | ₹648.74 | ₹1,104 | +46.0% | 688.5K | 185 |
| 2025 | ₹1,282 | ₹1,329 | ₹627.19 | ₹756.28 | -41.7% | 905K | 249 |
| 2024 | ₹361.29 | ₹1,386 | ₹361.29 | ₹1,298 | +254.8% | 1.8M | 246 |
| 2023 | ₹460.29 | ₹483.87 | ₹284.61 | ₹365.89 | -21.9% | 967.5K | 245 |
| 2022 | ₹356.76 | ₹520.83 | ₹255.98 | ₹468.78 | +31.8% | 1.2M | 248 |
| 2021 | ₹243.44 | ₹429.14 | ₹197.16 | ₹355.62 | +45.9% | 1.6M | 248 |
| 2020 | ₹227.72 | ₹291.85 | ₹98.36 | ₹243.69 | +10.1% | 673.9K | 251 |
| 2019 | ₹262.65 | ₹279.91 | ₹181.50 | ₹221.28 | -16.3% | 259.1K | 243 |
| 2018 | ₹504.58 | ₹645.13 | ₹256.59 | ₹264.31 | -46.0% | 825K | 246 |
| 2017 | ₹288.47 | ₹505.04 | ₹277.95 | ₹489.01 | +68.8% | 1.5M | 248 |
| 2016 | ₹234.44 | ₹388.89 | ₹184.38 | ₹289.69 | +22.0% | 787.5K | 246 |
| 2015 | ₹263.22 | ₹277.58 | ₹164.65 | ₹237.55 | -9.3% | 1.3M | 246 |
| 2014 | ₹71.91 | ₹286.53 | ₹62.00 | ₹261.88 | +260.4% | 1.8M | 244 |
| 2013 | ₹93.55 | ₹101.94 | ₹53.12 | ₹72.67 | -24.4% | 193.4K | 248 |
| 2012 | ₹81.22 | ₹124.74 | ₹77.30 | ₹96.08 | +20.6% | 465.2K | 245 |
| 2011 | ₹170.28 | ₹181.38 | ₹77.51 | ₹79.69 | -52.5% | 619.9K | 246 |
| 2010 | ₹92.35 | ₹229.35 | ₹84.87 | ₹167.93 | +83.3% | 3.2M | 250 |
| 2009 | ₹43.53 | ₹113.29 | ₹30.87 | ₹91.60 | +129.3% | 2.2M | 243 |
| 2008 | ₹196.30 | ₹202.66 | ₹33.17 | ₹39.94 | -79.6% | 878.6K | 246 |
| 2007 | ₹104.58 | ₹2,458 | ₹64.83 | ₹195.92 | +93.7% | 1.1M | 248 |
| 2006 | ₹90.92 | ₹257.10 | ₹54.08 | ₹101.17 | +13.1% | 616.4K | 247 |
| 2005 | ₹61.11 | ₹346.58 | ₹41.05 | ₹89.43 | +43.4% | 1.3M | 250 |
| 2004 | ₹235.38 | ₹235.38 | ₹17.28 | ₹62.36 | -73.5% | 14K | 262 |
| 2003 | ₹234.45 | ₹235.38 | ₹234.45 | ₹235.38 | +0.4% | 0 | 261 |
| 2002 | ₹234.01 | ₹234.45 | ₹234.01 | ₹234.45 | +0.2% | 0 | 261 |
| 2001 | ₹252.72 | ₹252.72 | ₹233.68 | ₹234.01 | -7.4% | 150 | 261 |
| 2000 | ₹252.23 | ₹252.72 | ₹252.23 | ₹252.72 | n/a | 51 | 153 |
TRITONV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,104 | -2.4% |
| August 2026 | ₹1,131 | +9.7% |
| July 2026 | ₹1,031 | -4.2% |
| June 2026 | ₹1,076 | +8.6% |
| May 2026 | ₹990.75 | +12.1% |
| April 2026 | ₹884.20 | +5.0% |
| March 2026 | ₹841.85 | -4.2% |
| February 2026 | ₹878.71 | +27.7% |
| January 2026 | ₹688.20 | -9.0% |
| December 2025 | ₹756.28 | +6.4% |
| November 2025 | ₹710.85 | -5.0% |
| October 2025 | ₹748.26 | -5.7% |
About the TRITONV data
Daily bars. 6,566 sessions from May 31, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRITONV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TRILIANCE Triliance Polymers Limited
- TRINITYLEA Trinity League India Limited
- TRIOMERC Trio Mercantile & Trading Limited
- TRISHAKT Trishakti Industries Limited
- TRITURBINE Triveni Turbine Limited
- TRIUMPIN Triumph International Finance India Limited
- TRIVENI Triveni Engineering & Industries Limited
- TRIVENIENT Triveni Enterprises Limited
Common questions
TRITONV share price history
