Trescon Limited (BOM:532159)
India · Delayed Price · Currency is INR 8.41
-0.19 (-2.21%)
At close: Aug 21, 2026
Trescon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |