NSE:TRIGYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.40	45.97	40.77	42.06	42.06	-6.68%	153,905
Mar 25, 2026	44.98	46.00	44.40	45.07	45.07	0.99%	131,594
Mar 24, 2026	46.00	46.90	43.70	44.63	44.63	-1.13%	161,102
Mar 23, 2026	47.94	47.94	44.24	45.14	45.14	-5.39%	68,637
Mar 20, 2026	49.80	51.00	46.77	47.71	47.71	0.10%	41,332
Mar 19, 2026	49.50	50.43	47.00	47.66	47.66	-4.91%	67,708
Mar 18, 2026	46.14	50.80	45.43	50.12	50.12	9.17%	125,170
Mar 17, 2026	45.71	46.40	45.22	45.91	45.91	0.61%	90,803
Mar 16, 2026	47.00	48.15	45.00	45.63	45.63	-2.08%	68,007
Mar 13, 2026	48.90	49.15	46.50	46.60	46.60	-4.21%	33,987
Mar 12, 2026	48.21	51.74	46.42	48.65	48.65	0.85%	76,447
Mar 11, 2026	48.37	49.47	47.85	48.24	48.24	-0.76%	27,360
Mar 10, 2026	48.04	49.71	47.99	48.61	48.61	1.19%	33,956
Mar 9, 2026	49.00	49.00	43.64	48.04	48.04	-0.97%	62,945
Mar 6, 2026	51.00	51.00	47.70	48.51	48.51	-1.66%	48,412
Mar 5, 2026	50.20	50.92	48.53	49.33	49.33	-1.26%	125,962
Mar 4, 2026	50.80	51.33	48.35	49.96	49.96	-2.19%	62,520
Mar 2, 2026	52.11	53.04	50.40	51.08	51.08	-1.98%	42,819
Feb 27, 2026	51.88	52.74	51.40	52.11	52.11	0.97%	38,308
Feb 26, 2026	51.23	53.44	51.00	51.61	51.61	0.29%	46,077
Feb 25, 2026	53.90	55.87	50.85	51.46	51.46	-2.43%	73,227
Feb 24, 2026	55.53	55.99	51.95	52.74	52.74	-4.56%	79,324
Feb 23, 2026	58.00	58.27	55.00	55.26	55.26	-1.69%	32,107
Feb 20, 2026	56.00	57.69	56.00	56.21	56.21	-1.51%	16,813
Feb 19, 2026	57.65	59.50	56.11	57.07	57.07	-0.09%	42,338
Feb 18, 2026	58.00	59.39	57.00	57.12	57.12	-1.87%	34,322
Feb 17, 2026	59.11	60.00	58.05	58.21	58.21	-1.04%	40,065
Feb 16, 2026	60.00	60.00	58.35	58.82	58.82	-0.78%	17,598
Feb 13, 2026	61.54	61.54	59.04	59.28	59.28	-3.20%	37,818
Feb 12, 2026	62.40	63.65	61.02	61.24	61.24	-1.37%	28,245
Feb 11, 2026	65.91	65.99	61.59	62.09	62.09	-5.32%	86,914
Feb 10, 2026	66.50	67.50	65.10	65.58	65.58	-0.61%	29,781
Feb 9, 2026	65.83	69.00	64.99	65.98	65.98	0.21%	32,836
Feb 6, 2026	69.85	69.85	64.51	65.84	65.84	-3.15%	29,302
Feb 5, 2026	64.99	69.19	62.81	67.98	67.98	5.07%	71,969
Feb 4, 2026	61.50	65.70	60.02	64.70	64.70	6.94%	72,699
Feb 3, 2026	57.00	60.78	57.00	60.50	60.50	8.44%	43,006
Feb 2, 2026	58.00	58.29	55.05	55.79	55.79	-3.16%	16,954
Feb 1, 2026	58.56	58.90	56.60	57.61	57.61	0.35%	17,022
Jan 30, 2026	56.70	58.00	55.71	57.41	57.41	0.90%	17,718
Jan 29, 2026	55.60	61.25	55.60	56.90	56.90	2.17%	108,127
Jan 28, 2026	56.81	57.30	54.10	55.69	55.69	-0.18%	88,423
Jan 27, 2026	55.70	57.58	55.36	55.79	55.79	-1.26%	18,266
Jan 23, 2026	60.45	60.46	56.00	56.50	56.50	-6.04%	30,909
Jan 22, 2026	60.00	60.85	58.63	60.13	60.13	3.55%	16,767
Jan 21, 2026	58.85	60.00	57.50	58.07	58.07	-2.11%	48,248
Jan 20, 2026	61.50	62.80	59.04	59.32	59.32	-4.34%	34,339
Jan 19, 2026	63.84	63.84	61.61	62.01	62.01	-0.89%	18,027
Jan 16, 2026	62.15	65.16	62.01	62.57	62.57	0.68%	36,792
Jan 14, 2026	61.51	63.58	61.51	62.15	62.15	0.15%	32,180