Trescon Limited (BOM:532159)
India · Delayed Price · Currency is INR 6.79
-0.36 (-5.03%)
At close: Sep 11, 2026
Trescon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 102,410 |
| 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 |
| Aug 11, 2026 | 8.05 | 8.10 | 7.50 | 7.52 | 7.52 | -6.58% | 1,204 |
| Aug 10, 2026 | 7.55 | 8.12 | 7.55 | 8.05 | 8.05 | 4.68% | 6,278 |
| Aug 7, 2026 | 7.55 | 8.35 | 7.55 | 7.69 | 7.69 | 1.85% | 2,043 |
| Aug 6, 2026 | 7.65 | 7.65 | 7.16 | 7.55 | 7.55 | 1.34% | 14,962 |
| Aug 5, 2026 | 7.10 | 8.24 | 7.07 | 7.45 | 7.45 | 0.27% | 16,273 |
| Aug 4, 2026 | 7.68 | 7.68 | 7.38 | 7.43 | 7.43 | 0.81% | 4,921 |
| Aug 3, 2026 | 8.80 | 8.80 | 7.01 | 7.37 | 7.37 | -3.28% | 25,636 |
| Jul 31, 2026 | 7.88 | 7.94 | 7.50 | 7.62 | 7.62 | -3.30% | 6,377 |
| Jul 30, 2026 | 7.26 | 8.19 | 7.26 | 7.88 | 7.88 | 2.34% | 1,615 |
| Jul 29, 2026 | 8.30 | 8.30 | 7.50 | 7.70 | 7.70 | -1.41% | 29,353 |
| Jul 28, 2026 | 7.44 | 9.50 | 7.44 | 7.81 | 7.81 | -1.51% | 13,554 |
| 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 |