Trescon Limited (BOM:532159)
India · Delayed Price · Currency is INR 8.73
+0.41 (4.93%)
At close: Mar 5, 2026
Trescon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |