Trescon Limited (BOM:532159)
India · Delayed Price · Currency is INR 8.37
-0.38 (-4.34%)
At close: Mar 25, 2026
Trescon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.50 | 8.52 | 8.32 | 8.37 | 8.37 | -4.34% | 110,491 |
| Mar 24, 2026 | 8.42 | 8.79 | 8.10 | 8.75 | 8.75 | 3.92% | 455,633 |
| Mar 23, 2026 | 8.78 | 8.78 | 8.40 | 8.42 | 8.42 | -4.10% | 100,052 |
| Mar 20, 2026 | 8.84 | 8.84 | 8.53 | 8.78 | 8.78 | -0.68% | 3,166 |
| Mar 19, 2026 | 8.30 | 8.84 | 8.26 | 8.84 | 8.84 | 4.99% | 47,012 |
| Mar 18, 2026 | 8.45 | 8.64 | 8.27 | 8.42 | 8.42 | -2.77% | 8,259 |
| Mar 17, 2026 | 9.09 | 9.09 | 8.65 | 8.66 | 8.66 | -3.78% | 4,611 |
| Mar 16, 2026 | 8.72 | 9.30 | 8.60 | 9.00 | 9.00 | 1.12% | 1,307 |
| Mar 13, 2026 | 8.66 | 8.90 | 8.47 | 8.90 | 8.90 | 1.71% | 15,655 |
| Mar 12, 2026 | 8.60 | 9.16 | 8.60 | 8.75 | 8.75 | -2.45% | 139,386 |
| Mar 11, 2026 | 9.35 | 9.80 | 8.89 | 8.97 | 8.97 | -4.06% | 30,267 |
| Mar 10, 2026 | 9.50 | 9.50 | 8.82 | 9.35 | 9.35 | 2.75% | 397 |
| Mar 9, 2026 | 9.09 | 9.29 | 8.62 | 9.10 | 9.10 | 1.11% | 1,589 |
| Mar 6, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 3.09% | 54 |
| Mar 5, 2026 | 8.70 | 8.73 | 8.69 | 8.73 | 8.73 | 4.93% | 2,715 |
| Mar 4, 2026 | 8.34 | 8.99 | 8.31 | 8.32 | 8.32 | -4.81% | 3,228 |
| Mar 2, 2026 | 8.38 | 9.17 | 8.38 | 8.74 | 8.74 | -0.46% | 4,694 |
| Feb 27, 2026 | 8.94 | 8.94 | 8.28 | 8.78 | 8.78 | 2.81% | 4,868 |
| Feb 26, 2026 | 8.11 | 8.55 | 8.11 | 8.54 | 8.54 | 3.14% | 5,865 |
| Feb 25, 2026 | 8.50 | 8.78 | 8.21 | 8.28 | 8.28 | -1.78% | 36,686 |
| Feb 24, 2026 | 8.93 | 8.93 | 8.41 | 8.43 | 8.43 | -3.66% | 13,381 |
| Feb 23, 2026 | 8.20 | 8.98 | 8.16 | 8.75 | 8.75 | 1.98% | 43,786 |
| Feb 20, 2026 | 9.06 | 9.06 | 8.41 | 8.58 | 8.58 | -0.58% | 3,684 |
| Feb 19, 2026 | 9.13 | 9.15 | 8.50 | 8.63 | 8.63 | -1.03% | 41,569 |
| Feb 18, 2026 | 8.97 | 8.99 | 8.56 | 8.72 | 8.72 | -3.22% | 41,615 |
| Feb 17, 2026 | 9.48 | 9.48 | 9.01 | 9.01 | 9.01 | -4.96% | 15,877 |
| Feb 16, 2026 | 10.40 | 10.40 | 9.43 | 9.48 | 9.48 | -4.44% | 5,719 |
| Feb 13, 2026 | 10.80 | 10.90 | 9.92 | 9.92 | 9.92 | -4.98% | 26,770 |
| Feb 12, 2026 | 10.39 | 10.44 | 10.04 | 10.44 | 10.44 | 4.92% | 14,264 |
| Feb 11, 2026 | 9.85 | 9.95 | 9.06 | 9.95 | 9.95 | 4.96% | 19,979 |
| Feb 10, 2026 | 9.69 | 9.69 | 9.24 | 9.48 | 9.48 | 2.60% | 14,435 |
| Feb 9, 2026 | 9.24 | 9.24 | 9.20 | 9.24 | 9.24 | 5.00% | 15,139 |
| Feb 6, 2026 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | 4.89% | 21,079 |
| Feb 5, 2026 | 8.17 | 8.79 | 8.17 | 8.39 | 8.39 | -1.99% | 2,970 |
| Feb 4, 2026 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | 3.13% | 5,707 |
| Feb 3, 2026 | 8.35 | 8.79 | 7.98 | 8.30 | 8.30 | -1.07% | 25,579 |
| Feb 2, 2026 | 8.86 | 9.00 | 8.19 | 8.39 | 8.39 | -2.67% | 14,111 |
| Feb 1, 2026 | 8.80 | 8.82 | 8.11 | 8.62 | 8.62 | 2.62% | 3,669 |
| Jan 30, 2026 | 8.80 | 8.84 | 8.40 | 8.40 | 8.40 | -4.98% | 13,300 |
| Jan 29, 2026 | 8.77 | 9.58 | 8.73 | 8.84 | 8.84 | -3.70% | 2,981 |
| Jan 28, 2026 | 9.48 | 9.60 | 9.11 | 9.18 | 9.18 | -3.57% | 1,314 |
| Jan 27, 2026 | 9.05 | 9.58 | 8.82 | 9.52 | 9.52 | 3.93% | 2,209 |
| Jan 23, 2026 | 9.57 | 9.81 | 9.10 | 9.16 | 9.16 | -2.76% | 989 |
| Jan 22, 2026 | 9.51 | 9.68 | 9.04 | 9.42 | 9.42 | -0.95% | 17,116 |
| Jan 21, 2026 | 9.38 | 9.84 | 9.11 | 9.51 | 9.51 | -0.63% | 8,457 |
| Jan 20, 2026 | 10.39 | 10.39 | 9.57 | 9.57 | 9.57 | -4.97% | 34,464 |
| Jan 19, 2026 | 9.75 | 10.19 | 9.65 | 10.07 | 10.07 | 3.28% | 30,614 |
| Jan 16, 2026 | 9.29 | 9.75 | 9.29 | 9.75 | 9.75 | 4.95% | 21,406 |
| Jan 14, 2026 | 8.85 | 9.29 | 8.85 | 9.29 | 9.29 | 4.97% | 23,141 |
| Jan 13, 2026 | 8.30 | 8.85 | 8.30 | 8.85 | 8.85 | 4.98% | 21,293 |