Trescon Limited (BOM:532159)
India · Delayed Price · Currency is INR 8.07
-0.31 (-3.70%)
At close: Jul 24, 2026
Trescon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.07 | 9.36 | 7.30 | 7.93 | 7.93 | -1.73% | 15,250 |
| Jul 24, 2026 | 8.38 | 8.38 | 7.77 | 8.07 | 8.07 | -3.70% | 4,000 |
| Jul 23, 2026 | 8.19 | 8.44 | 8.03 | 8.38 | 8.38 | 4.49% | 858 |
| Jul 22, 2026 | 8.59 | 8.60 | 8.02 | 8.02 | 8.02 | -1.60% | 3,749 |
| Jul 21, 2026 | 8.03 | 8.87 | 8.01 | 8.15 | 8.15 | -0.49% | 3,546 |
| Jul 20, 2026 | 8.16 | 8.69 | 8.09 | 8.19 | 8.19 | 5.13% | 3,300 |
| Jul 17, 2026 | 7.84 | 8.27 | 7.57 | 7.79 | 7.79 | -6.82% | 13,459 |
| Jul 16, 2026 | 8.33 | 8.65 | 7.70 | 8.36 | 8.36 | 2.45% | 10,669 |
| Jul 15, 2026 | 7.88 | 9.54 | 7.50 | 8.16 | 8.16 | 2.26% | 32,260 |
| Jul 14, 2026 | 8.30 | 8.31 | 7.96 | 7.98 | 7.98 | -4.55% | 10,005 |
| Jul 13, 2026 | 9.04 | 9.04 | 7.41 | 8.36 | 8.36 | -5.64% | 174,985 |
| Jul 10, 2026 | 9.16 | 9.16 | 8.61 | 8.86 | 8.86 | -3.28% | 2,299 |
| Jul 9, 2026 | 8.45 | 9.38 | 8.45 | 9.16 | 9.16 | 8.40% | 7,555 |
| Jul 8, 2026 | 9.19 | 9.19 | 8.35 | 8.45 | 8.45 | -8.05% | 4,076 |
| Jul 7, 2026 | 10.00 | 10.00 | 8.40 | 9.19 | 9.19 | 4.55% | 43,984 |
| Jul 6, 2026 | 9.00 | 9.00 | 8.26 | 8.79 | 8.79 | - | 7,634 |
| Jul 3, 2026 | 9.30 | 9.30 | 8.59 | 8.79 | 8.79 | 2.21% | 6,302 |
| Jul 2, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -3.70% | 2,725 |
| Jul 1, 2026 | 8.77 | 9.20 | 8.36 | 8.93 | 8.93 | 1.59% | 3,611 |
| Jun 30, 2026 | 8.75 | 8.79 | 8.64 | 8.79 | 8.79 | 1.74% | 2,727 |
| Jun 29, 2026 | 8.80 | 8.98 | 8.55 | 8.64 | 8.64 | -1.82% | 6,726 |
| Jun 25, 2026 | 9.45 | 9.45 | 8.77 | 8.80 | 8.80 | 0.57% | 5,035 |
| Jun 24, 2026 | 9.00 | 10.50 | 8.35 | 8.75 | 8.75 | -3.42% | 28,378 |
| Jun 23, 2026 | 9.04 | 9.10 | 9.04 | 9.06 | 9.06 | -0.88% | 1,290 |
| Jun 22, 2026 | 8.82 | 9.69 | 8.53 | 9.14 | 9.14 | 1.56% | 11,204 |
| Jun 19, 2026 | 8.81 | 9.49 | 8.81 | 9.00 | 9.00 | 1.81% | 7,936 |
| Jun 18, 2026 | 8.79 | 9.53 | 8.79 | 8.84 | 8.84 | 0.57% | 5,379 |
| Jun 17, 2026 | 9.27 | 9.27 | 8.58 | 8.79 | 8.79 | -1.35% | 9,009 |
| Jun 16, 2026 | 9.29 | 9.29 | 8.77 | 8.91 | 8.91 | -4.40% | 2,963 |
| Jun 15, 2026 | 9.11 | 9.80 | 8.55 | 9.32 | 9.32 | 2.31% | 6,355 |
| Jun 12, 2026 | 8.53 | 9.95 | 8.53 | 9.11 | 9.11 | 3.88% | 5,585 |
| Jun 11, 2026 | 9.00 | 9.20 | 8.52 | 8.77 | 8.77 | -2.56% | 2,716 |
| Jun 10, 2026 | 9.26 | 9.85 | 8.72 | 9.00 | 9.00 | -2.70% | 1,332 |
| Jun 9, 2026 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | -0.64% | 71 |
| Jun 8, 2026 | 9.41 | 9.41 | 8.82 | 9.31 | 9.31 | -1.06% | 843 |
| Jun 5, 2026 | 9.25 | 10.00 | 8.76 | 9.41 | 9.41 | 2.84% | 8,934 |
| Jun 4, 2026 | 8.85 | 9.39 | 8.80 | 9.15 | 9.15 | 3.27% | 27,341 |
| Jun 3, 2026 | 8.86 | 8.86 | 8.53 | 8.86 | 8.86 | - | 3,870 |
| Jun 2, 2026 | 9.37 | 9.40 | 8.71 | 8.86 | 8.86 | -3.59% | 8,930 |
| Jun 1, 2026 | 8.67 | 9.39 | 8.67 | 9.19 | 9.19 | 2.11% | 1,101 |
| May 29, 2026 | 9.39 | 9.39 | 8.80 | 9.00 | 9.00 | -0.11% | 7,093 |
| May 27, 2026 | 8.96 | 9.44 | 8.96 | 9.01 | 9.01 | 0.56% | 2,100 |
| May 26, 2026 | 8.90 | 9.47 | 8.76 | 8.96 | 8.96 | -1.21% | 10,947 |
| May 25, 2026 | 8.67 | 9.50 | 8.67 | 9.07 | 9.07 | -2.99% | 1,835 |
| May 22, 2026 | 9.00 | 9.40 | 8.96 | 9.35 | 9.35 | 4.70% | 756 |
| May 21, 2026 | 8.78 | 9.25 | 8.78 | 8.93 | 8.93 | 1.25% | 2,864 |
| May 20, 2026 | 8.99 | 9.28 | 8.81 | 8.82 | 8.82 | -1.89% | 6,655 |
| May 19, 2026 | 9.00 | 9.05 | 8.61 | 8.99 | 8.99 | -0.66% | 8,785 |
| May 18, 2026 | 8.81 | 9.30 | 8.76 | 9.05 | 9.05 | -4.03% | 17,528 |
| May 15, 2026 | 9.50 | 9.50 | 8.75 | 9.43 | 9.43 | 2.28% | 4,421 |