Trescon Limited (BOM:532159)
India · Delayed Price · Currency is INR 8.96
-0.11 (-1.21%)
At close: May 26, 2026
Trescon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 9.80 | 9.98 | 8.88 | 9.22 | 9.22 | -5.73% | 32,298 |
| May 13, 2026 | 10.00 | 10.40 | 9.63 | 9.78 | 9.78 | -6.23% | 63,035 |
| May 12, 2026 | 10.70 | 10.70 | 9.80 | 10.43 | 10.43 | 4.51% | 16,084 |
| May 11, 2026 | 10.50 | 10.50 | 9.70 | 9.98 | 9.98 | 1.94% | 6,641 |
| May 8, 2026 | 10.94 | 10.94 | 9.58 | 9.79 | 9.79 | -2.00% | 11,507 |
| May 7, 2026 | 9.11 | 9.99 | 9.10 | 9.99 | 9.99 | 9.90% | 16,239 |
| May 6, 2026 | 9.50 | 9.54 | 9.00 | 9.09 | 9.09 | -4.32% | 19,273 |
| May 5, 2026 | 9.50 | 9.81 | 9.50 | 9.50 | 9.50 | - | 698 |
| May 4, 2026 | 9.97 | 9.97 | 9.50 | 9.50 | 9.50 | 3.15% | 4,186 |
| Apr 30, 2026 | 9.18 | 9.64 | 9.18 | 9.21 | 9.21 | -0.43% | 6,911 |
| Apr 29, 2026 | 9.30 | 9.68 | 9.03 | 9.25 | 9.25 | -0.96% | 5,449 |
| Apr 28, 2026 | 10.00 | 10.00 | 9.17 | 9.34 | 9.34 | -2.10% | 6,488 |
| Apr 27, 2026 | 9.50 | 10.34 | 9.19 | 9.54 | 9.54 | 0.42% | 3,630 |
| Apr 24, 2026 | 9.11 | 10.00 | 9.11 | 9.50 | 9.50 | -0.73% | 13,547 |
| Apr 23, 2026 | 9.24 | 10.68 | 9.24 | 9.57 | 9.57 | -3.43% | 8,397 |
| Apr 22, 2026 | 9.88 | 10.55 | 9.30 | 9.91 | 9.91 | 0.30% | 7,965 |
| Apr 21, 2026 | 9.92 | 9.92 | 9.60 | 9.88 | 9.88 | -0.50% | 540 |
| Apr 20, 2026 | 10.07 | 10.07 | 9.56 | 9.93 | 9.93 | -0.50% | 527 |
| Apr 17, 2026 | 9.44 | 9.99 | 9.35 | 9.98 | 9.98 | 6.74% | 9,030 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.33 | 9.35 | 9.35 | -4.59% | 5,068 |
| Apr 15, 2026 | 9.11 | 10.05 | 9.11 | 9.80 | 9.80 | 5.72% | 7,141 |
| Apr 13, 2026 | 9.63 | 9.70 | 9.11 | 9.27 | 9.27 | -4.14% | 7,652 |
| Apr 10, 2026 | 9.24 | 10.12 | 9.15 | 9.67 | 9.67 | 5.11% | 16,696 |
| Apr 9, 2026 | 9.94 | 9.98 | 9.11 | 9.20 | 9.20 | -7.44% | 15,044 |
| Apr 8, 2026 | 9.36 | 10.34 | 9.01 | 9.94 | 9.94 | 5.74% | 33,950 |
| Apr 7, 2026 | 9.07 | 9.47 | 8.70 | 9.40 | 9.40 | 3.64% | 5,378 |
| Apr 6, 2026 | 9.05 | 9.07 | 9.03 | 9.07 | 9.07 | 4.98% | 10,839 |
| Apr 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 4.73% | 5,330 |
| Apr 1, 2026 | 8.30 | 8.34 | 8.00 | 8.25 | 8.25 | 3.77% | 3,317 |
| Mar 30, 2026 | 8.20 | 8.49 | 7.93 | 7.95 | 7.95 | -4.68% | 29,816 |
| Mar 27, 2026 | 8.69 | 8.69 | 7.96 | 8.34 | 8.34 | -0.36% | 42,899 |
| Mar 25, 2026 | 8.50 | 8.52 | 8.32 | 8.37 | 8.37 | -4.34% | 110,491 |
| Mar 24, 2026 | 8.42 | 8.79 | 8.10 | 8.75 | 8.75 | 3.92% | 455,633 |
| Mar 23, 2026 | 8.78 | 8.78 | 8.40 | 8.42 | 8.42 | -4.10% | 100,052 |
| Mar 20, 2026 | 8.84 | 8.84 | 8.53 | 8.78 | 8.78 | -0.68% | 3,166 |
| Mar 19, 2026 | 8.30 | 8.84 | 8.26 | 8.84 | 8.84 | 4.99% | 47,012 |
| Mar 18, 2026 | 8.45 | 8.64 | 8.27 | 8.42 | 8.42 | -2.77% | 8,259 |
| Mar 17, 2026 | 9.09 | 9.09 | 8.65 | 8.66 | 8.66 | -3.78% | 4,611 |
| Mar 16, 2026 | 8.72 | 9.30 | 8.60 | 9.00 | 9.00 | 1.12% | 1,307 |
| Mar 13, 2026 | 8.66 | 8.90 | 8.47 | 8.90 | 8.90 | 1.71% | 15,655 |
| Mar 12, 2026 | 8.60 | 9.16 | 8.60 | 8.75 | 8.75 | -2.45% | 139,386 |
| Mar 11, 2026 | 9.35 | 9.80 | 8.89 | 8.97 | 8.97 | -4.06% | 30,267 |
| Mar 10, 2026 | 9.50 | 9.50 | 8.82 | 9.35 | 9.35 | 2.75% | 397 |