Trescon Limited (BOM:532159)
India · Delayed Price · Currency is INR 10.67
-0.09 (-0.84%)
At close: Sep 2, 2025
Trescon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 11.25 | 11.25 | 10.00 | 10.67 | 10.67 | -0.84% | 6,331 |
| Sep 1, 2025 | 11.70 | 11.70 | 10.11 | 10.76 | 10.76 | -2.71% | 8,242 |
| Aug 29, 2025 | 11.95 | 11.95 | 11.06 | 11.06 | 11.06 | 0.45% | 105 |
| Aug 28, 2025 | 10.50 | 11.05 | 10.16 | 11.01 | 11.01 | 7.31% | 1,962 |
| Aug 26, 2025 | 10.60 | 10.60 | 10.10 | 10.26 | 10.26 | 0.20% | 2,656 |
| Aug 25, 2025 | 11.18 | 11.44 | 9.87 | 10.24 | 10.24 | -6.14% | 19,834 |
| Aug 22, 2025 | 11.32 | 11.78 | 10.71 | 10.91 | 10.91 | -7.31% | 10,768 |
| Aug 21, 2025 | 12.00 | 12.39 | 11.16 | 11.77 | 11.77 | -1.83% | 23,977 |
| Aug 20, 2025 | 11.83 | 12.19 | 11.05 | 11.99 | 11.99 | 1.78% | 1,151 |
| Aug 19, 2025 | 13.14 | 13.14 | 11.53 | 11.78 | 11.78 | -7.54% | 4,570 |
| Aug 18, 2025 | 13.50 | 13.50 | 12.35 | 12.74 | 12.74 | -2.08% | 3,224 |
| Aug 14, 2025 | 12.00 | 13.27 | 11.51 | 13.01 | 13.01 | 5.52% | 5,641 |
| Aug 13, 2025 | 12.77 | 12.77 | 12.08 | 12.33 | 12.33 | -1.75% | 1,035 |
| Aug 12, 2025 | 12.70 | 13.49 | 11.52 | 12.55 | 12.55 | -1.41% | 23,727 |
| Aug 11, 2025 | 12.50 | 12.99 | 11.70 | 12.73 | 12.73 | 1.76% | 3,597 |
| Aug 8, 2025 | 13.88 | 13.88 | 12.50 | 12.51 | 12.51 | -9.87% | 12,304 |
| Aug 7, 2025 | 13.07 | 14.00 | 13.07 | 13.88 | 13.88 | 6.20% | 9,351 |
| Aug 6, 2025 | 12.50 | 13.60 | 12.38 | 13.07 | 13.07 | 0.31% | 46,708 |
| Aug 5, 2025 | 12.88 | 13.29 | 12.16 | 13.03 | 13.03 | 1.88% | 12,660 |
| Aug 4, 2025 | 12.94 | 13.29 | 12.50 | 12.79 | 12.79 | 0.79% | 5,640 |
| Aug 1, 2025 | 12.12 | 13.15 | 12.12 | 12.69 | 12.69 | -0.08% | 6,479 |
| Jul 31, 2025 | 12.24 | 12.81 | 12.12 | 12.70 | 12.70 | 1.68% | 5,068 |
| Jul 30, 2025 | 11.55 | 12.50 | 11.55 | 12.49 | 12.49 | 3.65% | 5,201 |
| Jul 29, 2025 | 12.30 | 12.30 | 11.61 | 12.05 | 12.05 | -0.33% | 221 |
| Jul 28, 2025 | 13.10 | 13.13 | 11.95 | 12.09 | 12.09 | -3.51% | 5,748 |
| Jul 25, 2025 | 12.89 | 12.89 | 11.87 | 12.53 | 12.53 | 0.32% | 5,603 |
| Jul 24, 2025 | 12.74 | 12.74 | 11.65 | 12.49 | 12.49 | 1.88% | 3,728 |
| Jul 23, 2025 | 13.19 | 13.19 | 12.02 | 12.26 | 12.26 | -2.54% | 16,949 |
| Jul 22, 2025 | 11.99 | 12.58 | 11.41 | 12.58 | 12.58 | 4.92% | 15,214 |
| Jul 21, 2025 | 12.41 | 12.41 | 11.82 | 11.99 | 11.99 | -2.76% | 7,157 |
| Jul 18, 2025 | 11.60 | 12.36 | 11.60 | 12.33 | 12.33 | 0.98% | 11,909 |
| Jul 17, 2025 | 12.25 | 12.25 | 11.65 | 12.21 | 12.21 | -0.33% | 6,645 |
| Jul 16, 2025 | 12.35 | 12.35 | 11.83 | 12.25 | 12.25 | 2.42% | 272 |
| Jul 15, 2025 | 12.19 | 12.19 | 11.64 | 11.96 | 11.96 | -2.37% | 41,584 |
| Jul 14, 2025 | 12.28 | 12.28 | 11.67 | 12.25 | 12.25 | -0.24% | 4,969 |
| Jul 11, 2025 | 11.50 | 12.52 | 11.40 | 12.28 | 12.28 | 2.50% | 1,289 |
| Jul 10, 2025 | 12.17 | 12.17 | 11.62 | 11.98 | 11.98 | -2.04% | 11,930 |
| Jul 9, 2025 | 12.18 | 12.28 | 11.51 | 12.23 | 12.23 | 4.53% | 245,822 |
| Jul 8, 2025 | 12.00 | 12.00 | 11.16 | 11.70 | 11.70 | 0.95% | 5,422 |
| Jul 7, 2025 | 11.99 | 12.16 | 11.03 | 11.59 | 11.59 | - | 19,586 |
| Jul 4, 2025 | 11.51 | 11.68 | 11.08 | 11.59 | 11.59 | 4.04% | 14,161 |
| Jul 3, 2025 | 11.60 | 11.60 | 11.03 | 11.14 | 11.14 | -3.88% | 11,624 |
| Jul 2, 2025 | 10.88 | 11.75 | 10.88 | 11.59 | 11.59 | 1.22% | 15,537 |
| Jul 1, 2025 | 11.65 | 11.65 | 11.17 | 11.45 | 11.45 | -1.72% | 744 |
| Jun 30, 2025 | 11.74 | 11.74 | 10.92 | 11.65 | 11.65 | 2.64% | 4,634 |
| Jun 26, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% | 10 |
| Jun 25, 2025 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 0.71% | 5,378 |
| Jun 24, 2025 | 11.20 | 11.24 | 10.83 | 11.22 | 11.22 | -0.18% | 2,098 |
| Jun 23, 2025 | 11.28 | 11.28 | 10.74 | 11.24 | 11.24 | -0.35% | 2,738 |
| Jun 20, 2025 | 11.18 | 11.50 | 11.15 | 11.28 | 11.28 | 0.45% | 14,126 |