Trigyn Technologies Limited (NSE:TRIGYN)
India · Delayed Price · Currency is INR 82.30
+2.73 (3.43%)
Aug 1, 2025, 3:29 PM IST
Trigyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.42 | 83.59 | 78.42 | 82.30 | 82.30 | 3.43% | 53,132 |
| Jul 31, 2025 | 80.00 | 81.94 | 79.11 | 79.57 | 79.57 | -1.50% | 7,540 |
| Jul 30, 2025 | 80.73 | 81.90 | 79.55 | 80.78 | 80.78 | 1.32% | 18,988 |
| Jul 29, 2025 | 79.00 | 80.65 | 79.00 | 79.73 | 79.73 | 0.23% | 14,496 |
| Jul 28, 2025 | 81.21 | 82.34 | 79.50 | 79.55 | 79.55 | -2.18% | 32,756 |
| Jul 25, 2025 | 82.56 | 83.50 | 81.12 | 81.32 | 81.32 | -1.00% | 34,686 |
| Jul 24, 2025 | 81.80 | 83.52 | 81.00 | 82.14 | 82.14 | 0.35% | 25,895 |
| Jul 23, 2025 | 82.69 | 82.69 | 81.20 | 81.85 | 81.85 | -0.68% | 14,213 |
| Jul 22, 2025 | 82.01 | 83.99 | 82.01 | 82.41 | 82.41 | -0.21% | 166,914 |
| Jul 21, 2025 | 83.08 | 84.27 | 82.02 | 82.58 | 82.58 | 0.61% | 52,029 |
| Jul 18, 2025 | 85.45 | 85.45 | 81.85 | 82.08 | 82.08 | -3.47% | 38,626 |
| Jul 17, 2025 | 84.55 | 85.65 | 83.51 | 85.03 | 85.03 | 1.77% | 32,761 |
| Jul 16, 2025 | 83.04 | 84.50 | 82.31 | 83.55 | 83.55 | 1.19% | 21,252 |
| Jul 15, 2025 | 82.20 | 84.29 | 82.10 | 82.57 | 82.57 | 0.51% | 19,887 |
| Jul 14, 2025 | 83.31 | 83.95 | 81.66 | 82.15 | 82.15 | -0.19% | 20,301 |
| Jul 11, 2025 | 82.97 | 83.92 | 82.00 | 82.31 | 82.31 | -0.80% | 13,522 |
| Jul 10, 2025 | 84.00 | 84.00 | 82.50 | 82.97 | 82.97 | -0.98% | 19,846 |
| Jul 9, 2025 | 83.41 | 84.78 | 81.61 | 83.79 | 83.79 | 1.67% | 30,545 |
| Jul 8, 2025 | 82.55 | 84.36 | 82.00 | 82.41 | 82.41 | -0.88% | 20,581 |
| Jul 7, 2025 | 84.00 | 85.44 | 83.00 | 83.14 | 83.14 | -2.06% | 26,842 |
| Jul 4, 2025 | 84.99 | 86.06 | 82.01 | 84.89 | 84.89 | 2.31% | 37,261 |
| Jul 3, 2025 | 83.00 | 84.99 | 82.40 | 82.97 | 82.97 | -0.61% | 24,432 |
| Jul 2, 2025 | 85.17 | 85.67 | 83.05 | 83.48 | 83.48 | -2.31% | 31,260 |
| Jul 1, 2025 | 86.00 | 86.80 | 84.78 | 85.45 | 85.45 | 0.28% | 19,850 |
| Jun 30, 2025 | 86.00 | 86.60 | 84.25 | 85.21 | 85.21 | 1.15% | 45,981 |
| Jun 27, 2025 | 86.07 | 86.99 | 84.00 | 84.24 | 84.24 | -0.57% | 37,182 |
| Jun 26, 2025 | 85.73 | 86.40 | 84.00 | 84.72 | 84.72 | -0.65% | 40,626 |
| Jun 25, 2025 | 83.80 | 85.79 | 83.05 | 85.27 | 85.27 | 2.27% | 45,449 |
| Jun 24, 2025 | 82.90 | 85.52 | 82.52 | 83.38 | 83.38 | 2.23% | 44,527 |
| Jun 23, 2025 | 81.95 | 84.29 | 80.51 | 81.56 | 81.56 | -0.01% | 44,688 |
| Jun 20, 2025 | 80.00 | 82.58 | 79.99 | 81.57 | 81.57 | 2.04% | 27,166 |
| Jun 19, 2025 | 84.05 | 84.05 | 78.21 | 79.94 | 79.94 | -4.06% | 79,943 |
| Jun 18, 2025 | 84.28 | 85.01 | 83.07 | 83.32 | 83.32 | -1.14% | 39,028 |
| Jun 17, 2025 | 86.99 | 87.11 | 84.11 | 84.28 | 84.28 | -0.41% | 29,483 |
| Jun 16, 2025 | 86.14 | 87.25 | 83.15 | 84.63 | 84.63 | -1.09% | 43,781 |
| Jun 13, 2025 | 83.65 | 87.09 | 83.41 | 85.56 | 85.56 | -0.47% | 36,686 |
| Jun 12, 2025 | 86.56 | 88.62 | 85.15 | 85.96 | 85.96 | -1.66% | 56,108 |
| Jun 11, 2025 | 86.85 | 88.98 | 86.29 | 87.41 | 87.41 | 1.15% | 89,216 |
| Jun 10, 2025 | 87.65 | 87.65 | 85.00 | 86.42 | 86.42 | 1.57% | 50,872 |
| Jun 9, 2025 | 85.10 | 89.00 | 83.82 | 85.08 | 85.08 | 1.42% | 133,988 |
| Jun 6, 2025 | 83.79 | 84.77 | 83.16 | 83.89 | 83.89 | 0.88% | 36,274 |
| Jun 5, 2025 | 84.95 | 86.49 | 82.71 | 83.16 | 83.16 | -1.07% | 47,497 |
| Jun 4, 2025 | 83.00 | 84.99 | 82.61 | 84.06 | 84.06 | 0.63% | 46,909 |
| Jun 3, 2025 | 86.16 | 86.59 | 82.41 | 83.53 | 83.53 | -2.32% | 54,476 |
| Jun 2, 2025 | 87.50 | 89.10 | 81.57 | 85.51 | 85.51 | -1.96% | 117,998 |
| May 30, 2025 | 89.50 | 89.50 | 86.21 | 87.22 | 87.22 | -0.62% | 78,800 |
| May 29, 2025 | 88.73 | 89.58 | 86.50 | 87.76 | 87.76 | 0.27% | 131,408 |
| May 28, 2025 | 84.30 | 87.70 | 83.90 | 87.52 | 87.52 | 4.22% | 237,159 |
| May 27, 2025 | 84.61 | 85.50 | 83.02 | 83.98 | 83.98 | -0.74% | 57,067 |
| May 26, 2025 | 82.92 | 86.50 | 82.75 | 84.61 | 84.61 | 2.96% | 124,192 |