Trigyn Technologies Limited (BOM:517562)
India · Delayed Price · Currency is INR 58.83
-2.81 (-4.56%)
At close: Jan 20, 2026
Trigyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 59.90 | 60.84 | 59.00 | 59.91 | 59.91 | 3.28% | 876 |
| Jan 21, 2026 | 57.43 | 59.19 | 57.43 | 58.01 | 58.01 | -1.39% | 867 |
| Jan 20, 2026 | 61.64 | 62.03 | 58.60 | 58.83 | 58.83 | -4.56% | 2,989 |
| Jan 19, 2026 | 66.99 | 66.99 | 61.64 | 61.64 | 61.64 | -2.05% | 1,593 |
| Jan 16, 2026 | 66.00 | 66.00 | 62.35 | 62.93 | 62.93 | 0.90% | 208 |
| Jan 14, 2026 | 63.78 | 63.78 | 61.61 | 62.37 | 62.37 | 0.06% | 4,294 |
| Jan 13, 2026 | 63.64 | 64.12 | 62.00 | 62.33 | 62.33 | -1.50% | 2,534 |
| Jan 12, 2026 | 62.00 | 63.28 | 61.57 | 63.28 | 63.28 | -1.08% | 3,138 |
| Jan 9, 2026 | 65.29 | 65.30 | 63.00 | 63.97 | 63.97 | -1.58% | 1,445 |
| Jan 8, 2026 | 66.00 | 66.00 | 64.92 | 65.00 | 65.00 | -2.49% | 1,039 |
| Jan 7, 2026 | 66.42 | 67.78 | 65.59 | 66.66 | 66.66 | -0.21% | 16,783 |
| Jan 6, 2026 | 67.84 | 67.84 | 65.63 | 66.80 | 66.80 | -0.06% | 17,375 |
| Jan 5, 2026 | 67.83 | 67.83 | 66.50 | 66.84 | 66.84 | -1.46% | 2,356 |
| Jan 2, 2026 | 67.20 | 67.83 | 66.76 | 67.83 | 67.83 | 0.50% | 1,571 |
| Jan 1, 2026 | 67.50 | 67.68 | 67.00 | 67.49 | 67.49 | 0.39% | 1,193 |
| Dec 31, 2025 | 67.58 | 67.58 | 66.64 | 67.23 | 67.23 | 2.36% | 999 |
| Dec 30, 2025 | 65.84 | 66.60 | 65.05 | 65.68 | 65.68 | -0.33% | 1,178 |
| Dec 29, 2025 | 66.00 | 67.00 | 65.20 | 65.90 | 65.90 | -1.15% | 2,682 |
| Dec 26, 2025 | 67.62 | 68.10 | 66.60 | 66.67 | 66.67 | -0.13% | 1,091 |
| Dec 24, 2025 | 71.87 | 71.87 | 66.51 | 66.76 | 66.76 | -0.43% | 2,659 |
| Dec 23, 2025 | 66.56 | 67.63 | 66.56 | 67.05 | 67.05 | 0.15% | 3,747 |
| Dec 22, 2025 | 67.42 | 67.64 | 66.76 | 66.95 | 66.95 | -0.06% | 7,997 |
| Dec 19, 2025 | 67.87 | 67.91 | 66.25 | 66.99 | 66.99 | -0.21% | 7,855 |
| Dec 18, 2025 | 67.00 | 67.90 | 67.00 | 67.13 | 67.13 | -0.53% | 1,638 |
| Dec 17, 2025 | 68.90 | 69.24 | 67.09 | 67.49 | 67.49 | -0.75% | 9,080 |
| Dec 16, 2025 | 69.24 | 70.25 | 68.00 | 68.00 | 68.00 | -0.92% | 6,524 |
| Dec 15, 2025 | 69.22 | 69.64 | 68.59 | 68.63 | 68.63 | -1.68% | 1,713 |
| Dec 12, 2025 | 70.00 | 70.00 | 69.00 | 69.80 | 69.80 | 0.90% | 19,518 |
| Dec 11, 2025 | 68.55 | 69.80 | 68.55 | 69.18 | 69.18 | 0.58% | 1,075 |
| Dec 10, 2025 | 68.91 | 71.40 | 68.78 | 68.78 | 68.78 | -0.17% | 1,806 |
| Dec 9, 2025 | 68.58 | 68.90 | 67.53 | 68.90 | 68.90 | 1.01% | 678 |
| Dec 8, 2025 | 76.89 | 76.89 | 67.59 | 68.21 | 68.21 | -5.04% | 3,617 |
| Dec 5, 2025 | 72.15 | 73.38 | 71.32 | 71.83 | 71.83 | 0.73% | 3,923 |
| Dec 4, 2025 | 69.30 | 73.50 | 69.21 | 71.31 | 71.31 | 1.87% | 7,936 |
| Dec 3, 2025 | 69.00 | 70.90 | 68.25 | 70.00 | 70.00 | - | 3,057 |
| Dec 2, 2025 | 70.78 | 70.78 | 69.31 | 70.00 | 70.00 | -1.41% | 838 |
| Dec 1, 2025 | 70.27 | 71.50 | 69.60 | 71.00 | 71.00 | 1.05% | 2,388 |
| Nov 28, 2025 | 70.45 | 71.40 | 70.01 | 70.26 | 70.26 | -0.27% | 1,408 |
| Nov 27, 2025 | 69.76 | 71.98 | 69.76 | 70.45 | 70.45 | -0.48% | 1,940 |
| Nov 26, 2025 | 71.49 | 71.49 | 69.72 | 70.79 | 70.79 | -0.98% | 63 |
| Nov 25, 2025 | 70.10 | 71.50 | 70.00 | 71.49 | 71.49 | 1.97% | 446 |
| Nov 24, 2025 | 70.80 | 70.80 | 70.01 | 70.11 | 70.11 | -1.25% | 352 |
| Nov 21, 2025 | 71.40 | 71.40 | 70.00 | 71.00 | 71.00 | 0.18% | 2,714 |
| Nov 20, 2025 | 70.55 | 72.75 | 70.55 | 70.87 | 70.87 | -1.57% | 1,352 |
| Nov 19, 2025 | 71.50 | 72.00 | 70.65 | 72.00 | 72.00 | -2.49% | 4,431 |
| Nov 18, 2025 | 74.00 | 74.00 | 71.50 | 73.84 | 73.84 | -1.42% | 2,464 |
| Nov 17, 2025 | 77.50 | 77.50 | 73.01 | 74.90 | 74.90 | -2.28% | 6,425 |
| Nov 14, 2025 | 76.60 | 76.65 | 75.00 | 76.65 | 76.65 | 5.00% | 10,504 |
| Nov 13, 2025 | 71.66 | 73.00 | 71.66 | 73.00 | 73.00 | 0.47% | 784 |
| Nov 12, 2025 | 71.89 | 72.89 | 71.89 | 72.66 | 72.66 | 1.07% | 1,337 |