Trigyn Technologies Limited (BOM:517562)
India · Delayed Price · Currency is INR 59.59
-0.51 (-0.85%)
At close: Nov 13, 2026
Trigyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.00 | 61.04 | 58.77 | 59.59 | 59.59 | -0.85% | 1,360 |
| Nov 12, 2026 | 62.10 | 62.10 | 60.00 | 60.10 | 60.10 | -2.88% | 2,479 |
| Nov 11, 2026 | 62.00 | 62.00 | 59.95 | 61.88 | 61.88 | 3.46% | 1,076 |
| Nov 9, 2026 | 62.63 | 62.63 | 59.11 | 59.81 | 59.81 | -4.49% | 4,552 |
| Nov 8, 2026 | 58.20 | 63.47 | 58.20 | 62.62 | 62.62 | 3.18% | 3,535 |
| Nov 6, 2026 | 61.74 | 62.50 | 58.92 | 60.69 | 60.69 | -2.44% | 16,532 |
| Nov 5, 2026 | 62.78 | 62.78 | 59.11 | 62.21 | 62.21 | 18.90% | 162,828 |
| Nov 4, 2026 | 51.49 | 53.94 | 50.00 | 52.32 | 52.32 | 1.61% | 4,129 |
| Nov 3, 2026 | 53.90 | 55.00 | 50.91 | 51.49 | 51.49 | -2.33% | 9,553 |
| Nov 2, 2026 | 44.01 | 53.01 | 44.01 | 52.72 | 52.72 | 9.83% | 4,000 |
| Oct 30, 2026 | 48.63 | 48.90 | 47.19 | 48.00 | 48.00 | -3.26% | 527 |
| Oct 29, 2026 | 50.54 | 51.86 | 47.96 | 49.62 | 49.62 | 5.62% | 2,737 |
| Oct 28, 2026 | 46.48 | 47.45 | 46.00 | 46.98 | 46.98 | -0.47% | 662 |
| Oct 27, 2026 | 46.55 | 48.25 | 45.50 | 47.20 | 47.20 | 1.22% | 3,712 |
| Oct 26, 2026 | 46.15 | 47.45 | 44.35 | 46.63 | 46.63 | 0.17% | 810 |
| Oct 23, 2026 | 48.46 | 48.72 | 45.50 | 46.55 | 46.55 | -3.46% | 3,031 |
| Oct 22, 2026 | 48.71 | 49.20 | 47.40 | 48.22 | 48.22 | -1.87% | 3,347 |
| Oct 21, 2026 | 51.50 | 51.55 | 49.00 | 49.14 | 49.14 | -4.47% | 2,514 |
| Oct 19, 2026 | 53.21 | 53.21 | 50.52 | 51.44 | 51.44 | -3.33% | 1,974 |
| Oct 16, 2026 | 51.50 | 53.25 | 51.50 | 53.21 | 53.21 | 3.20% | 157 |
| Oct 15, 2026 | 53.95 | 54.00 | 50.67 | 51.56 | 51.56 | -2.40% | 464 |
| Oct 14, 2026 | 51.89 | 53.48 | 51.89 | 52.83 | 52.83 | 2.11% | 363 |
| Oct 13, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 3.48% | 18 |
| Oct 12, 2026 | 51.60 | 51.60 | 49.94 | 50.00 | 50.00 | -3.01% | 1,736 |
| Oct 9, 2026 | 50.90 | 51.81 | 50.34 | 51.55 | 51.55 | 1.28% | 848 |
| Oct 8, 2026 | 51.93 | 52.26 | 50.90 | 50.90 | 50.90 | -1.26% | 1,847 |
| Oct 7, 2026 | 51.75 | 52.54 | 51.25 | 51.55 | 51.55 | -0.21% | 643 |
| Oct 6, 2026 | 51.61 | 52.77 | 51.21 | 51.66 | 51.66 | 0.31% | 1,771 |
| Oct 5, 2026 | 55.29 | 55.29 | 51.50 | 51.50 | 51.50 | -0.35% | 840 |
| Oct 1, 2026 | 52.50 | 52.55 | 51.44 | 51.68 | 51.68 | -3.44% | 9,696 |
| Sep 30, 2026 | 54.27 | 54.27 | 52.80 | 53.52 | 53.52 | -1.38% | 259 |
| Sep 29, 2026 | 52.81 | 54.40 | 52.45 | 54.27 | 54.27 | 2.16% | 1,751 |
| Sep 28, 2026 | 56.77 | 57.94 | 52.97 | 53.12 | 53.12 | -6.43% | 8,064 |
| Sep 25, 2026 | 55.15 | 57.86 | 55.00 | 56.77 | 56.77 | 3.22% | 25,138 |
| Sep 24, 2026 | 55.50 | 56.72 | 54.82 | 55.00 | 55.00 | -2.84% | 976 |
| Sep 23, 2026 | 56.99 | 58.00 | 55.80 | 56.61 | 56.61 | 2.00% | 473 |
| Sep 22, 2026 | 55.17 | 56.74 | 55.16 | 55.50 | 55.50 | -1.05% | 700 |
| Sep 21, 2026 | 52.51 | 57.84 | 52.51 | 56.09 | 56.09 | 3.37% | 3,575 |
| Sep 18, 2026 | 54.80 | 56.00 | 53.03 | 54.26 | 54.26 | -0.99% | 1,297 |
| Sep 17, 2026 | 56.00 | 56.00 | 54.15 | 54.80 | 54.80 | 2.05% | 318 |
| Sep 16, 2026 | 50.58 | 53.97 | 50.58 | 53.70 | 53.70 | 1.34% | 4,202 |
| Sep 15, 2026 | 53.90 | 57.32 | 51.80 | 52.99 | 52.99 | -6.16% | 2,252 |
| Sep 11, 2026 | 57.40 | 57.80 | 55.40 | 56.47 | 56.47 | -1.14% | 2,380 |
| Sep 10, 2026 | 57.00 | 59.12 | 56.97 | 57.12 | 57.12 | -2.06% | 5,441 |
| Sep 9, 2026 | 57.00 | 60.00 | 56.70 | 58.32 | 58.32 | 2.32% | 6,380 |
| Sep 8, 2026 | 60.85 | 60.85 | 57.00 | 57.00 | 57.00 | -4.63% | 9,996 |
| Sep 7, 2026 | 57.00 | 60.46 | 57.00 | 59.77 | 59.77 | 1.27% | 6,003 |
| Sep 4, 2026 | 59.62 | 59.93 | 57.61 | 59.02 | 59.02 | 0.44% | 3,571 |
| Sep 3, 2026 | 59.50 | 59.70 | 57.27 | 58.76 | 58.76 | -1.21% | 6,601 |
| Sep 2, 2026 | 60.38 | 60.85 | 59.00 | 59.48 | 59.48 | -1.85% | 1,691 |