Trescon Limited (BOM:532159)
India · Delayed Price · Currency is INR 9.75
+0.46 (4.95%)
At close: Jan 16, 2026
Trescon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 8.10 | 8.43 | 8.00 | 8.43 | 8.43 | 4.98% | 26,681 |
| Jan 9, 2026 | 8.70 | 8.70 | 8.03 | 8.03 | 8.03 | -4.97% | 51,189 |
| Jan 8, 2026 | 8.17 | 8.59 | 8.17 | 8.45 | 8.45 | -0.35% | 10,373 |
| Jan 7, 2026 | 7.75 | 8.49 | 7.75 | 8.48 | 8.48 | 4.69% | 9,482 |
| Jan 6, 2026 | 8.45 | 8.61 | 8.10 | 8.10 | 8.10 | -1.22% | 14,729 |
| Jan 5, 2026 | 8.33 | 8.60 | 8.03 | 8.20 | 8.20 | -1.56% | 105,567 |
| Jan 2, 2026 | 8.49 | 8.49 | 8.07 | 8.33 | 8.33 | 0.12% | 91,499 |
| Jan 1, 2026 | 8.24 | 8.40 | 8.07 | 8.32 | 8.32 | 2.59% | 6,094 |
| Dec 31, 2025 | 8.24 | 8.42 | 8.02 | 8.11 | 8.11 | -0.98% | 36,527 |
| Dec 30, 2025 | 8.39 | 8.39 | 7.96 | 8.19 | 8.19 | 1.74% | 1,024 |
| Dec 29, 2025 | 8.45 | 8.55 | 8.03 | 8.05 | 8.05 | -4.73% | 24,887 |
| Dec 26, 2025 | 8.34 | 8.48 | 8.26 | 8.45 | 8.45 | 1.81% | 34,180 |
| Dec 24, 2025 | 8.03 | 8.37 | 7.88 | 8.30 | 8.30 | 3.49% | 11,910 |
| Dec 23, 2025 | 8.13 | 8.38 | 8.01 | 8.02 | 8.02 | -1.72% | 15,936 |
| Dec 22, 2025 | 8.43 | 8.60 | 7.95 | 8.16 | 8.16 | -1.33% | 16,515 |
| Dec 19, 2025 | 8.08 | 8.35 | 7.75 | 8.27 | 8.27 | 2.22% | 27,681 |
| Dec 18, 2025 | 8.65 | 8.65 | 8.07 | 8.09 | 8.09 | -2.18% | 7,371 |
| Dec 17, 2025 | 7.91 | 8.27 | 7.50 | 8.27 | 8.27 | 4.95% | 287,745 |
| Dec 16, 2025 | 8.25 | 8.64 | 7.88 | 7.88 | 7.88 | -4.95% | 112,470 |
| Dec 15, 2025 | 7.92 | 8.31 | 7.60 | 8.29 | 8.29 | 4.67% | 19,283 |
| Dec 12, 2025 | 7.38 | 7.92 | 7.38 | 7.92 | 7.92 | 4.90% | 56,578 |
| Dec 11, 2025 | 7.99 | 7.99 | 7.52 | 7.55 | 7.55 | -4.55% | 55,761 |
| Dec 10, 2025 | 8.17 | 8.36 | 7.70 | 7.91 | 7.91 | -2.10% | 42,027 |
| Dec 9, 2025 | 8.05 | 8.18 | 7.66 | 8.08 | 8.08 | 0.37% | 29,831 |
| Dec 8, 2025 | 7.93 | 8.72 | 7.93 | 8.05 | 8.05 | -3.48% | 115,144 |
| Dec 5, 2025 | 8.89 | 8.89 | 8.34 | 8.34 | 8.34 | -4.90% | 104,555 |
| Dec 4, 2025 | 8.77 | 8.77 | 8.18 | 8.77 | 8.77 | 9.90% | 949,144 |
| Dec 3, 2025 | 7.97 | 7.98 | 7.60 | 7.98 | 7.98 | 9.92% | 265,306 |
| Dec 2, 2025 | 6.63 | 7.26 | 6.63 | 7.26 | 7.26 | 10.00% | 610,808 |
| Dec 1, 2025 | 6.79 | 7.42 | 6.26 | 6.60 | 6.60 | -2.80% | 383,751 |
| Nov 28, 2025 | 7.89 | 8.85 | 6.51 | 6.79 | 6.79 | -9.83% | 973,636 |
| Nov 27, 2025 | 8.28 | 8.93 | 7.01 | 7.53 | 7.53 | -8.17% | 682,527 |
| Nov 26, 2025 | 9.01 | 10.20 | 7.97 | 8.20 | 8.20 | -15.55% | 1,363,700 |
| Nov 25, 2025 | 10.50 | 10.50 | 9.02 | 9.71 | 9.71 | -1.82% | 11,375 |
| Nov 24, 2025 | 9.99 | 9.99 | 9.23 | 9.89 | 9.89 | 3.24% | 10,265 |
| Nov 21, 2025 | 9.85 | 9.85 | 9.09 | 9.58 | 9.58 | 0.74% | 5,434 |
| Nov 20, 2025 | 9.69 | 9.99 | 9.20 | 9.51 | 9.51 | 2.70% | 2,802 |
| Nov 19, 2025 | 9.74 | 9.74 | 9.20 | 9.26 | 9.26 | 0.33% | 657 |
| Nov 18, 2025 | 9.04 | 9.96 | 9.00 | 9.23 | 9.23 | -3.55% | 12,637 |
| Nov 17, 2025 | 9.91 | 10.55 | 9.00 | 9.57 | 9.57 | -6.91% | 11,754 |
| Nov 14, 2025 | 10.60 | 10.60 | 9.90 | 10.28 | 10.28 | -2.10% | 6,808 |
| Nov 13, 2025 | 10.34 | 11.04 | 10.18 | 10.50 | 10.50 | 3.55% | 11,519 |
| Nov 12, 2025 | 10.31 | 11.32 | 9.77 | 10.14 | 10.14 | -10.90% | 40,556 |
| Nov 11, 2025 | 10.90 | 11.38 | 10.25 | 11.38 | 11.38 | -0.18% | 265 |
| Nov 10, 2025 | 11.25 | 11.73 | 11.02 | 11.40 | 11.40 | 2.33% | 902 |