Trescon Limited (BOM:532159)
India · Delayed Price · Currency is INR 7.00
-0.22 (-3.05%)
At close: Oct 23, 2026
Trescon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.02 | 7.22 | 6.65 | 7.00 | 7.00 | -3.05% | 14,682 |
| Oct 22, 2026 | 7.29 | 7.49 | 7.01 | 7.22 | 7.22 | -0.96% | 18,124 |
| Oct 21, 2026 | 7.37 | 7.50 | 7.01 | 7.29 | 7.29 | -1.22% | 6,623 |
| Oct 19, 2026 | 7.14 | 7.42 | 7.00 | 7.38 | 7.38 | 2.64% | 1,384 |
| Oct 16, 2026 | 7.00 | 7.27 | 6.86 | 7.19 | 7.19 | -1.37% | 9,917 |
| Oct 15, 2026 | 6.96 | 7.45 | 6.96 | 7.29 | 7.29 | 4.74% | 5,230 |
| Oct 14, 2026 | 6.94 | 7.38 | 6.80 | 6.96 | 6.96 | -2.25% | 24,568 |
| Oct 13, 2026 | 7.61 | 7.61 | 6.77 | 7.12 | 7.12 | -6.07% | 26,112 |
| Oct 12, 2026 | 7.44 | 7.73 | 7.05 | 7.58 | 7.58 | 1.88% | 4,591 |
| Oct 9, 2026 | 7.60 | 7.60 | 7.05 | 7.44 | 7.44 | -0.13% | 3,369 |
| Oct 8, 2026 | 7.38 | 7.58 | 7.00 | 7.45 | 7.45 | 2.76% | 30,096 |
| Oct 7, 2026 | 6.66 | 7.28 | 6.65 | 7.25 | 7.25 | 9.02% | 67,179 |
| Oct 6, 2026 | 7.20 | 7.20 | 6.60 | 6.65 | 6.65 | -6.21% | 4,726 |
| Oct 5, 2026 | 6.75 | 7.49 | 6.10 | 7.09 | 7.09 | 1.87% | 29,208 |
| Oct 1, 2026 | 7.07 | 7.15 | 6.10 | 6.96 | 6.96 | -1.56% | 13,050 |
| Sep 30, 2026 | 6.70 | 7.10 | 6.70 | 7.07 | 7.07 | 4.59% | 6,575 |
| Sep 29, 2026 | 6.79 | 6.93 | 6.50 | 6.76 | 6.76 | -1.89% | 9,223 |
| Sep 28, 2026 | 6.86 | 7.18 | 6.60 | 6.89 | 6.89 | 2.38% | 7,130 |
| Sep 25, 2026 | 6.93 | 6.93 | 6.36 | 6.73 | 6.73 | -2.89% | 7,110 |
| Sep 24, 2026 | 6.66 | 6.99 | 6.66 | 6.93 | 6.93 | 2.06% | 7,263 |
| Sep 23, 2026 | 6.89 | 6.93 | 6.57 | 6.79 | 6.79 | -1.45% | 5,020 |
| Sep 22, 2026 | 6.85 | 6.93 | 6.55 | 6.89 | 6.89 | 0.58% | 714 |
| Sep 21, 2026 | 6.93 | 7.18 | 6.56 | 6.85 | 6.85 | 1.63% | 4,148 |
| Sep 18, 2026 | 6.40 | 6.83 | 6.40 | 6.74 | 6.74 | 3.85% | 11,801 |
| Sep 17, 2026 | 6.80 | 7.19 | 6.38 | 6.49 | 6.49 | -4.84% | 50,254 |
| Sep 16, 2026 | 7.23 | 7.23 | 6.59 | 6.82 | 6.82 | 3.18% | 4,887 |
| Sep 15, 2026 | 7.00 | 7.00 | 6.50 | 6.61 | 6.61 | -2.65% | 7,401 |
| Sep 11, 2026 | 7.29 | 7.29 | 6.43 | 6.79 | 6.79 | -5.03% | 127,046 |
| Sep 10, 2026 | 6.85 | 7.23 | 6.76 | 7.15 | 7.15 | 5.30% | 25,795 |
| Sep 9, 2026 | 7.21 | 7.69 | 6.50 | 6.79 | 6.79 | -8.98% | 102,910 |
| Sep 8, 2026 | 7.77 | 7.83 | 7.35 | 7.46 | 7.46 | -0.67% | 6,869 |
| Sep 7, 2026 | 7.67 | 8.12 | 7.09 | 7.51 | 7.51 | -0.13% | 21,492 |
| Sep 4, 2026 | 7.82 | 7.82 | 6.37 | 7.52 | 7.52 | -1.70% | 30,392 |
| Sep 3, 2026 | 8.57 | 8.57 | 7.45 | 7.65 | 7.65 | -10.74% | 224,543 |
| Sep 2, 2026 | 8.03 | 8.89 | 8.03 | 8.57 | 8.57 | 3.00% | 16,020 |
| Sep 1, 2026 | 8.20 | 8.80 | 7.80 | 8.32 | 8.32 | 2.09% | 12,992 |
| Aug 31, 2026 | 8.56 | 8.57 | 8.02 | 8.15 | 8.15 | -2.98% | 2,457 |
| Aug 28, 2026 | 8.55 | 8.65 | 7.80 | 8.40 | 8.40 | -1.75% | 3,144 |
| Aug 27, 2026 | 9.00 | 9.00 | 8.13 | 8.55 | 8.55 | 2.76% | 4,344 |
| Aug 26, 2026 | 8.20 | 8.65 | 8.00 | 8.32 | 8.32 | 1.59% | 5,641 |
| Aug 25, 2026 | 8.49 | 9.00 | 7.70 | 8.19 | 8.19 | -1.68% | 30,943 |
| Aug 24, 2026 | 8.58 | 8.70 | 7.70 | 8.33 | 8.33 | -0.95% | 15,081 |
| Aug 21, 2026 | 8.70 | 9.14 | 8.30 | 8.41 | 8.41 | -2.21% | 24,069 |
| Aug 20, 2026 | 8.65 | 9.49 | 8.43 | 8.60 | 8.60 | -1.15% | 71,379 |
| Aug 19, 2026 | 8.75 | 8.93 | 8.41 | 8.70 | 8.70 | -1.47% | 22,117 |
| Aug 18, 2026 | 9.82 | 9.82 | 8.66 | 8.83 | 8.83 | -8.31% | 184,468 |
| Aug 17, 2026 | 8.30 | 9.73 | 8.01 | 9.63 | 9.63 | 18.30% | 213,634 |
| Aug 14, 2026 | 8.30 | 8.30 | 7.52 | 8.14 | 8.14 | 2.91% | 9,093 |
| Aug 13, 2026 | 8.39 | 8.39 | 7.68 | 7.91 | 7.91 | -1.98% | 2,573 |
| Aug 12, 2026 | 8.48 | 8.48 | 7.52 | 8.07 | 8.07 | 7.31% | 6,255 |