NSE:TRIGYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	55.44	55.44	52.90	53.28	53.28	-3.43%	14,938
Jul 21, 2026	53.09	56.00	53.09	55.17	55.17	2.57%	39,064
Jul 20, 2026	55.90	55.94	53.30	53.79	53.79	-3.13%	20,882
Jul 17, 2026	56.70	56.98	54.43	55.53	55.53	-1.49%	21,764
Jul 16, 2026	59.70	59.80	56.00	56.37	56.37	-3.08%	17,849
Jul 15, 2026	58.00	59.00	56.52	58.16	58.16	2.12%	30,915
Jul 14, 2026	59.95	60.89	56.50	56.95	56.95	-3.29%	67,448
Jul 13, 2026	53.43	61.89	52.01	58.89	58.89	12.32%	270,136
Jul 10, 2026	51.94	52.99	51.11	52.43	52.43	2.82%	20,341
Jul 9, 2026	51.43	53.10	49.61	50.99	50.99	1.39%	15,832
Jul 8, 2026	50.40	51.98	49.94	50.29	50.29	-1.47%	18,177
Jul 7, 2026	52.00	53.00	50.60	51.04	51.04	0.08%	18,067
Jul 6, 2026	50.85	52.98	50.35	51.00	51.00	-2.67%	21,643
Jul 3, 2026	53.10	54.68	51.13	52.40	52.40	-2.53%	51,340
Jul 2, 2026	51.00	54.75	50.95	53.76	53.76	4.49%	30,592
Jul 1, 2026	51.00	52.22	50.89	51.45	51.45	0.43%	13,229
Jun 30, 2026	51.49	51.95	50.75	51.23	51.23	0.85%	7,278
Jun 29, 2026	52.90	53.00	50.00	50.80	50.80	-2.63%	28,160
Jun 25, 2026	54.88	55.59	51.93	52.17	52.17	-4.63%	31,704
Jun 24, 2026	55.00	55.20	54.01	54.70	54.70	-0.02%	12,782
Jun 23, 2026	57.10	57.97	54.00	54.71	54.71	-4.45%	29,638
Jun 22, 2026	57.49	58.20	57.00	57.26	57.26	0.46%	9,988
Jun 19, 2026	58.00	58.00	56.50	57.00	57.00	-1.93%	9,018
Jun 18, 2026	56.63	59.07	55.82	58.12	58.12	2.94%	28,783
Jun 17, 2026	57.00	57.00	55.55	56.46	56.46	2.02%	22,912
Jun 16, 2026	56.80	56.80	53.86	55.34	55.34	-0.65%	23,175
Jun 15, 2026	55.90	56.94	55.05	55.70	55.70	2.41%	32,958
Jun 12, 2026	54.26	55.73	53.55	54.39	54.39	0.24%	22,430
Jun 11, 2026	55.88	55.88	53.35	54.26	54.26	-1.22%	28,644
Jun 10, 2026	53.75	55.62	53.75	54.93	54.93	1.37%	27,859
Jun 9, 2026	53.78	55.49	53.78	54.19	54.19	0.65%	30,795
Jun 8, 2026	56.16	57.50	52.32	53.84	53.84	-4.61%	30,203
Jun 5, 2026	57.80	58.45	55.95	56.44	56.44	-2.00%	31,969
Jun 4, 2026	57.68	59.00	57.00	57.59	57.59	0.02%	27,016
Jun 3, 2026	58.13	59.90	56.61	57.58	57.58	-1.71%	15,428
Jun 2, 2026	55.95	61.58	55.95	58.58	58.58	4.20%	87,108
Jun 1, 2026	58.23	59.00	56.00	56.22	56.22	-2.99%	17,196
May 29, 2026	59.15	61.89	56.69	57.95	57.95	-3.69%	28,852
May 27, 2026	61.70	62.88	59.35	60.17	60.17	-2.13%	45,455
May 26, 2026	59.23	62.26	58.50	61.48	61.48	3.80%	38,218
May 25, 2026	57.30	59.90	56.74	59.23	59.23	3.08%	35,343
May 22, 2026	58.00	58.44	57.00	57.46	57.46	-0.52%	21,888
May 21, 2026	57.20	58.43	57.16	57.76	57.76	1.05%	23,304
May 20, 2026	55.49	57.60	54.58	57.16	57.16	3.89%	24,415
May 19, 2026	56.90	56.90	54.35	55.02	55.02	0.46%	8,948
May 18, 2026	54.33	57.00	53.56	54.77	54.77	-2.87%	26,701
May 15, 2026	56.81	57.45	56.25	56.39	56.39	-0.23%	6,828
May 14, 2026	55.00	56.98	55.00	56.52	56.52	0.55%	18,901
May 13, 2026	56.38	57.07	55.00	56.21	56.21	2.54%	19,302
May 12, 2026	60.93	60.94	54.10	54.82	54.82	-7.96%	57,179