Trigyn Technologies Limited(IN:TRIGYN)
₹59.59-0.51 (-0.85%)
IN:TRIGYN
Trigyn Technologies Limited historical prices
₹59.59
At close:-0.51 (-0.85%)
Want to see IN:TRIGYN full AI Analyst Report?
Trigyn Technologies Limited (TRIGYN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.00 | 61.04 | 58.77 | 59.59 | 59.59 | -0.85% | 1,360 | 0.21 |
| Nov 12, 2026 | 62.10 | 62.10 | 60.00 | 60.10 | 60.10 | -2.88% | 2,479 | 0.38 |
| Nov 11, 2026 | 62.00 | 62.00 | 59.95 | 61.88 | 61.88 | +3.46% | 1,076 | 0.16 |
| Nov 10, 2026 | 59.81 | 62.63 | 59.11 | 59.81 | 59.81 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 62.63 | 62.63 | 59.11 | 59.81 | 59.81 | -1.45% | 4,552 | 0.68 |
| Nov 06, 2026 | 61.74 | 62.50 | 58.92 | 60.69 | 60.69 | -2.44% | 16,532 | 2.56 |
| Nov 05, 2026 | 62.78 | 62.78 | 59.11 | 62.21 | 62.21 | +18.90% | 162,828 | 41.99 |
| Nov 04, 2026 | 51.49 | 53.94 | 50.00 | 52.32 | 52.32 | +1.61% | 4,129 | 1.08 |
| Nov 03, 2026 | 53.90 | 55.00 | 50.91 | 51.49 | 51.49 | -2.33% | 9,553 | 2.47 |
| Nov 02, 2026 | 44.01 | 53.01 | 44.01 | 52.72 | 52.72 | +9.83% | 4,000 | 1.04 |
| Oct 30, 2026 | 48.63 | 48.90 | 47.19 | 48.00 | 48.00 | -3.26% | 527 | 0.14 |
| Oct 29, 2026 | 50.54 | 51.86 | 47.96 | 49.62 | 49.62 | +5.62% | 2,737 | 0.71 |
| Oct 28, 2026 | 46.48 | 47.45 | 46.00 | 46.98 | 46.98 | -0.47% | 662 | 0.17 |
| Oct 27, 2026 | 46.55 | 48.25 | 45.50 | 47.20 | 47.20 | +1.22% | 3,712 | 0.96 |
| Oct 26, 2026 | 46.15 | 47.45 | 44.35 | 46.63 | 46.63 | +0.17% | 810 | 0.21 |
| Oct 23, 2026 | 48.46 | 48.72 | 45.50 | 46.55 | 46.55 | -3.46% | 3,031 | 0.79 |
| Oct 22, 2026 | 48.71 | 49.20 | 47.40 | 48.22 | 48.22 | -1.87% | 3,347 | 0.88 |
| Oct 21, 2026 | 51.50 | 51.55 | 49.00 | 49.14 | 49.14 | -4.47% | 2,514 | 0.66 |
| Oct 20, 2026 | 51.44 | 53.21 | 50.52 | 51.44 | 51.44 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 53.21 | 53.21 | 50.52 | 51.44 | 51.44 | -3.33% | 1,974 | 0.51 |
| Oct 16, 2026 | 51.50 | 53.25 | 51.50 | 53.21 | 53.21 | +3.20% | 157 | 0.04 |
| Oct 15, 2026 | 53.95 | 54.00 | 50.67 | 51.56 | 51.56 | -2.40% | 464 | 0.12 |
| Oct 14, 2026 | 51.89 | 53.48 | 51.89 | 52.83 | 52.83 | +2.11% | 363 | 0.09 |
| Oct 13, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | +3.48% | 18 | 0.00 |
| Oct 12, 2026 | 51.60 | 51.60 | 49.94 | 50.00 | 50.00 | -3.01% | 1,736 | 0.43 |
| Oct 09, 2026 | 50.90 | 51.81 | 50.34 | 51.55 | 51.55 | +1.28% | 848 | 0.20 |
| Oct 08, 2026 | 51.93 | 52.26 | 50.90 | 50.90 | 50.90 | -1.26% | 1,847 | 0.40 |
| Oct 07, 2026 | 51.75 | 52.54 | 51.25 | 51.55 | 51.55 | -0.21% | 643 | 0.14 |
| Oct 06, 2026 | 51.61 | 52.77 | 51.21 | 51.66 | 51.66 | +0.31% | 1,771 | 0.37 |
| Oct 05, 2026 | 55.29 | 55.29 | 51.50 | 51.50 | 51.50 | -0.35% | 840 | 0.18 |
| Oct 02, 2026 | 51.68 | 52.55 | 51.44 | 51.68 | 51.68 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 52.50 | 52.55 | 51.44 | 51.68 | 51.68 | -3.44% | 9,696 | 2.08 |
| Sep 30, 2026 | 54.27 | 54.27 | 52.80 | 53.52 | 53.52 | -1.38% | 259 | 0.05 |
| Sep 29, 2026 | 52.81 | 54.40 | 52.45 | 54.27 | 54.27 | +2.16% | 1,751 | 0.36 |
| Sep 28, 2026 | 56.77 | 57.94 | 52.97 | 53.12 | 53.12 | -6.43% | 8,064 | 1.67 |
| Sep 25, 2026 | 55.15 | 57.86 | 55.00 | 56.77 | 56.77 | +3.22% | 25,138 | 5.68 |
| Sep 24, 2026 | 55.50 | 56.72 | 54.82 | 55.00 | 55.00 | -2.84% | 976 | 0.22 |
| Sep 23, 2026 | 56.99 | 58.00 | 55.80 | 56.61 | 56.61 | +2.00% | 473 | 0.11 |
| Sep 22, 2026 | 55.17 | 56.74 | 55.16 | 55.50 | 55.50 | -1.05% | 700 | 0.16 |
| Sep 21, 2026 | 52.51 | 57.84 | 52.51 | 56.09 | 56.09 | +3.37% | 3,575 | 0.81 |
| Sep 18, 2026 | 54.80 | 56.00 | 53.03 | 54.26 | 54.26 | -0.99% | 1,297 | 0.29 |
| Sep 17, 2026 | 56.00 | 56.00 | 54.15 | 54.80 | 54.80 | +2.05% | 318 | 0.07 |
| Sep 16, 2026 | 50.58 | 53.97 | 50.58 | 53.70 | 53.70 | +1.34% | 4,202 | 0.94 |
| Sep 15, 2026 | 53.90 | 57.32 | 51.80 | 52.99 | 52.99 | -6.16% | 2,252 | 0.50 |
| Sep 14, 2026 | 56.47 | 57.80 | 55.40 | 56.47 | 56.47 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 57.40 | 57.80 | 55.40 | 56.47 | 56.47 | -1.14% | 2,380 | 0.53 |
| Sep 10, 2026 | 57.00 | 59.12 | 56.97 | 57.12 | 57.12 | -2.06% | 5,441 | 1.22 |
| Sep 09, 2026 | 57.00 | 60.00 | 56.70 | 58.32 | 58.32 | +2.32% | 6,380 | 1.46 |
| Sep 08, 2026 | 60.85 | 60.85 | 57.00 | 57.00 | 57.00 | -4.63% | 9,996 | 2.32 |
| Sep 07, 2026 | 57.00 | 60.46 | 57.00 | 59.77 | 59.77 | +1.27% | 6,003 | 1.39 |
