Trigyn Technologies Limited (BOM:517562)
India · Delayed Price · Currency is INR 51.68
-1.84 (-3.44%)
At close: Oct 1, 2026
Trigyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 61.07 | 62.00 | 60.25 | 60.60 | 60.60 | 0.21% | 6,118 |
| Aug 31, 2026 | 64.50 | 64.55 | 60.45 | 60.47 | 60.47 | -3.57% | 21,457 |
| Aug 28, 2026 | 60.25 | 64.80 | 59.00 | 62.71 | 62.71 | 4.43% | 15,478 |
| Aug 27, 2026 | 61.00 | 61.00 | 59.40 | 60.05 | 60.05 | -0.65% | 3,229 |
| Aug 26, 2026 | 56.00 | 61.50 | 56.00 | 60.44 | 60.44 | 8.78% | 21,974 |
| Aug 25, 2026 | 50.63 | 56.35 | 50.63 | 55.56 | 55.56 | 4.73% | 2,021 |
| Aug 24, 2026 | 50.20 | 54.66 | 50.20 | 53.05 | 53.05 | -3.09% | 2,878 |
| Aug 21, 2026 | 54.42 | 54.90 | 54.01 | 54.74 | 54.74 | -0.44% | 1,257 |
| Aug 20, 2026 | 55.46 | 55.65 | 54.25 | 54.98 | 54.98 | -0.43% | 3,075 |
| Aug 19, 2026 | 57.10 | 57.10 | 54.09 | 55.22 | 55.22 | 0.11% | 464 |
| Aug 18, 2026 | 53.10 | 56.00 | 53.10 | 55.16 | 55.16 | -1.32% | 3,766 |
| Aug 17, 2026 | 55.14 | 56.20 | 54.58 | 55.90 | 55.90 | -0.18% | 840 |
| Aug 14, 2026 | 55.60 | 56.70 | 55.60 | 56.00 | 56.00 | -0.21% | 1,782 |
| Aug 13, 2026 | 55.90 | 56.75 | 54.54 | 56.12 | 56.12 | 0.11% | 7,189 |
| Aug 12, 2026 | 56.28 | 56.59 | 54.99 | 56.06 | 56.06 | 5.02% | 2,575 |
| Aug 11, 2026 | 50.60 | 54.49 | 50.60 | 53.38 | 53.38 | 0.62% | 3,050 |
| Aug 10, 2026 | 54.30 | 55.11 | 53.05 | 53.05 | 53.05 | -0.86% | 723 |
| Aug 7, 2026 | 54.26 | 55.17 | 53.50 | 53.51 | 53.51 | -1.76% | 1,282 |
| Aug 6, 2026 | 53.90 | 56.00 | 53.50 | 54.47 | 54.47 | 1.00% | 12,040 |
| Aug 5, 2026 | 54.41 | 55.01 | 53.00 | 53.93 | 53.93 | -0.22% | 3,356 |
| Aug 4, 2026 | 54.42 | 55.27 | 54.00 | 54.05 | 54.05 | -0.79% | 1,204 |
| Aug 3, 2026 | 54.80 | 55.21 | 53.66 | 54.48 | 54.48 | 1.53% | 2,174 |
| Jul 31, 2026 | 53.92 | 55.01 | 53.53 | 53.66 | 53.66 | -0.48% | 2,931 |
| Jul 30, 2026 | 54.38 | 54.38 | 53.31 | 53.92 | 53.92 | 0.71% | 610 |
| Jul 29, 2026 | 53.16 | 55.51 | 53.16 | 53.54 | 53.54 | 0.07% | 1,267 |
| Jul 28, 2026 | 53.34 | 54.58 | 53.16 | 53.50 | 53.50 | -0.15% | 1,664 |
| Jul 27, 2026 | 53.65 | 54.50 | 53.48 | 53.58 | 53.58 | 0.09% | 1,177 |
| Jul 24, 2026 | 54.45 | 54.60 | 53.33 | 53.53 | 53.53 | -2.69% | 1,445 |
| Jul 23, 2026 | 54.20 | 56.17 | 53.95 | 55.01 | 55.01 | 4.03% | 6,126 |