Trigyn Technologies Limited (BOM:517562)
India · Delayed Price · Currency is INR 82.34
+2.93 (3.69%)
At close: Aug 1, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.31 | 83.33 | 78.44 | 82.34 | 82.34 | 3.69% | 2,197 |
| Jul 31, 2025 | 80.28 | 82.14 | 79.37 | 79.41 | 79.41 | -1.66% | 1,258 |
| Jul 30, 2025 | 80.58 | 81.58 | 80.55 | 80.75 | 80.75 | 1.36% | 2,051 |
| Jul 29, 2025 | 79.70 | 79.85 | 79.15 | 79.67 | 79.67 | 0.09% | 1,204 |
| Jul 28, 2025 | 81.18 | 81.83 | 79.51 | 79.60 | 79.60 | -1.95% | 1,289 |
| Jul 25, 2025 | 82.47 | 83.00 | 80.88 | 81.18 | 81.18 | -1.32% | 5,333 |
| Jul 24, 2025 | 81.80 | 83.78 | 80.85 | 82.27 | 82.27 | -0.28% | 2,602 |
| Jul 23, 2025 | 78.21 | 82.80 | 78.21 | 82.50 | 82.50 | 0.26% | 1,141 |
| Jul 22, 2025 | 83.00 | 84.00 | 82.25 | 82.29 | 82.29 | -0.64% | 1,914 |
| Jul 21, 2025 | 83.01 | 83.99 | 82.50 | 82.82 | 82.82 | 0.91% | 5,710 |
| Jul 18, 2025 | 84.19 | 84.36 | 82.00 | 82.07 | 82.07 | -3.04% | 444 |
| Jul 17, 2025 | 84.19 | 85.17 | 83.75 | 84.64 | 84.64 | 1.73% | 458 |
| Jul 16, 2025 | 83.00 | 84.20 | 82.89 | 83.20 | 83.20 | 0.24% | 3,829 |
| Jul 15, 2025 | 81.00 | 84.23 | 81.00 | 83.00 | 83.00 | 1.05% | 1,822 |
| Jul 14, 2025 | 82.31 | 83.51 | 81.61 | 82.14 | 82.14 | -0.45% | 3,482 |
| Jul 11, 2025 | 82.76 | 83.01 | 82.51 | 82.51 | 82.51 | - | 1,896 |
| Jul 10, 2025 | 83.75 | 83.75 | 82.51 | 82.51 | 82.51 | -0.13% | 352 |
| Jul 9, 2025 | 82.50 | 83.25 | 81.33 | 82.62 | 82.62 | 0.55% | 1,766 |
| Jul 8, 2025 | 83.14 | 84.24 | 82.03 | 82.17 | 82.17 | -1.49% | 4,290 |
| Jul 7, 2025 | 85.13 | 85.55 | 82.91 | 83.41 | 83.41 | -1.85% | 7,044 |
| Jul 4, 2025 | 82.72 | 86.00 | 82.00 | 84.98 | 84.98 | 2.40% | 5,153 |
| Jul 3, 2025 | 82.00 | 84.12 | 82.00 | 82.99 | 82.99 | -0.88% | 4,265 |
| Jul 2, 2025 | 87.00 | 87.50 | 83.50 | 83.73 | 83.73 | -2.06% | 2,313 |
| Jul 1, 2025 | 85.98 | 85.98 | 85.01 | 85.49 | 85.49 | 0.52% | 388 |
| Jun 30, 2025 | 85.57 | 86.51 | 84.70 | 85.05 | 85.05 | 0.47% | 1,545 |
| Jun 27, 2025 | 86.00 | 86.82 | 84.25 | 84.65 | 84.65 | 0.06% | 2,733 |
| Jun 26, 2025 | 85.67 | 86.38 | 84.50 | 84.60 | 84.60 | -0.66% | 3,146 |
| Jun 25, 2025 | 83.65 | 85.94 | 83.45 | 85.16 | 85.16 | 2.20% | 2,425 |
| Jun 24, 2025 | 82.00 | 85.50 | 82.00 | 83.33 | 83.33 | 1.65% | 5,463 |
| Jun 23, 2025 | 81.99 | 83.50 | 79.77 | 81.98 | 81.98 | 0.28% | 9,227 |
| Jun 20, 2025 | 80.88 | 82.25 | 80.65 | 81.75 | 81.75 | 0.99% | 419 |
| Jun 19, 2025 | 83.00 | 84.40 | 79.06 | 80.95 | 80.95 | -2.15% | 2,265 |
| Jun 18, 2025 | 84.28 | 85.13 | 82.60 | 82.73 | 82.73 | -1.84% | 1,264 |
| Jun 17, 2025 | 85.05 | 86.50 | 84.06 | 84.28 | 84.28 | -1.35% | 5,153 |
| Jun 16, 2025 | 85.80 | 85.80 | 83.31 | 85.43 | 85.43 | 0.07% | 1,390 |
| Jun 13, 2025 | 84.48 | 86.95 | 83.78 | 85.37 | 85.37 | -1.74% | 4,635 |
| Jun 12, 2025 | 87.49 | 88.50 | 86.25 | 86.88 | 86.88 | -0.25% | 1,888 |
| Jun 11, 2025 | 87.43 | 88.98 | 86.13 | 87.10 | 87.10 | 0.93% | 3,514 |
| Jun 10, 2025 | 86.00 | 87.05 | 85.15 | 86.30 | 86.30 | 0.98% | 3,705 |
| Jun 9, 2025 | 86.00 | 87.61 | 84.47 | 85.46 | 85.46 | 1.96% | 4,491 |
| Jun 6, 2025 | 83.66 | 84.85 | 83.50 | 83.82 | 83.82 | 0.98% | 3,604 |
| Jun 5, 2025 | 85.87 | 86.11 | 82.38 | 83.01 | 83.01 | -1.75% | 13,268 |
| Jun 4, 2025 | 80.10 | 85.23 | 80.10 | 84.49 | 84.49 | 1.06% | 9,959 |
| Jun 3, 2025 | 85.51 | 85.51 | 82.80 | 83.60 | 83.60 | -2.28% | 3,741 |
| Jun 2, 2025 | 86.00 | 89.00 | 83.46 | 85.55 | 85.55 | -1.79% | 10,855 |
| May 30, 2025 | 87.63 | 88.52 | 86.08 | 87.11 | 87.11 | -0.79% | 20,043 |
| May 29, 2025 | 88.95 | 89.00 | 86.27 | 87.80 | 87.80 | 0.43% | 19,395 |
| May 28, 2025 | 89.00 | 89.00 | 83.99 | 87.42 | 87.42 | 4.49% | 10,208 |
| May 27, 2025 | 84.16 | 84.61 | 83.00 | 83.66 | 83.66 | -1.30% | 7,378 |
| May 26, 2025 | 83.00 | 86.50 | 83.00 | 84.76 | 84.76 | 2.55% | 18,488 |