NSE:TRIGYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	61.40	62.00	59.81	61.66	61.66	2.34%	24,808
Nov 9, 2026	62.90	62.90	59.15	60.25	60.25	-3.52%	78,700
Nov 8, 2026	62.30	62.95	61.00	62.45	62.45	1.79%	60,603
Nov 6, 2026	61.96	62.20	59.05	61.35	61.35	-0.98%	190,715
Nov 5, 2026	61.00	63.16	59.01	61.96	61.96	17.71%	1,408,707
Nov 4, 2026	51.70	53.93	50.00	52.64	52.64	2.67%	51,763
Nov 3, 2026	54.00	55.00	50.51	51.27	51.27	-2.73%	172,886
Nov 2, 2026	47.02	53.12	47.02	52.71	52.71	10.69%	91,295
Oct 30, 2026	50.50	50.50	47.51	47.62	47.62	-4.44%	19,399
Oct 29, 2026	48.00	51.49	47.94	49.83	49.83	4.73%	42,412
Oct 28, 2026	47.92	48.30	46.15	47.58	47.58	1.78%	13,769
Oct 27, 2026	46.70	48.40	45.43	46.75	46.75	-0.68%	24,734
Oct 26, 2026	47.00	47.90	44.84	47.07	47.07	1.38%	26,379
Oct 23, 2026	48.18	48.72	45.50	46.43	46.43	-3.63%	44,945
Oct 22, 2026	50.00	50.70	47.60	48.18	48.18	-2.90%	29,299
Oct 21, 2026	51.50	52.10	49.01	49.62	49.62	-2.86%	19,827
Oct 19, 2026	52.70	53.80	50.71	51.08	51.08	-2.87%	12,044
Oct 16, 2026	51.80	54.00	51.24	52.59	52.59	2.06%	28,755
Oct 15, 2026	53.00	54.90	51.00	51.53	51.53	-1.77%	18,122
Oct 14, 2026	51.30	53.55	51.30	52.46	52.46	2.56%	32,366
Oct 13, 2026	50.52	52.00	50.11	51.15	51.15	0.71%	18,548
Oct 12, 2026	52.00	52.00	50.11	50.79	50.79	-1.47%	9,454
Oct 9, 2026	52.00	52.20	50.00	51.55	51.55	-0.08%	12,939
Oct 8, 2026	51.10	52.80	51.00	51.59	51.59	-0.08%	19,594
Oct 7, 2026	51.00	52.45	51.00	51.63	51.63	-0.14%	9,705
Oct 6, 2026	51.50	52.79	51.30	51.70	51.70	0.49%	20,828
Oct 5, 2026	51.54	52.80	51.02	51.45	51.45	-0.68%	18,889
Oct 1, 2026	53.50	53.50	51.36	51.80	51.80	-2.45%	36,496
Sep 30, 2026	53.80	54.44	52.50	53.10	53.10	0.13%	15,509
Sep 29, 2026	53.60	53.80	52.34	53.03	53.03	-0.17%	30,084
Sep 28, 2026	56.62	58.00	52.80	53.12	53.12	-6.18%	117,283
Sep 25, 2026	55.47	58.40	54.40	56.62	56.62	3.04%	225,719
Sep 24, 2026	56.25	56.39	54.21	54.95	54.95	-2.12%	15,610
Sep 23, 2026	55.98	58.10	55.51	56.14	56.14	0.68%	14,943
Sep 22, 2026	56.00	56.45	55.20	55.76	55.76	-0.46%	16,792
Sep 21, 2026	54.10	57.98	53.81	56.02	56.02	4.59%	42,782
Sep 18, 2026	54.60	55.78	52.94	53.56	53.56	-2.94%	19,459
Sep 17, 2026	54.19	56.39	54.19	55.18	55.18	2.28%	14,714
Sep 16, 2026	52.97	54.49	50.82	53.95	53.95	2.61%	43,446
Sep 15, 2026	55.90	57.77	51.71	52.58	52.58	-6.27%	58,590
Sep 11, 2026	56.50	57.85	55.35	56.10	56.10	-1.63%	40,050
Sep 10, 2026	58.40	59.39	56.20	57.03	57.03	-0.63%	31,717
Sep 9, 2026	56.95	61.50	56.51	57.39	57.39	0.83%	73,190
Sep 8, 2026	59.05	59.83	56.06	56.92	56.92	-4.94%	48,367
Sep 7, 2026	58.70	60.25	58.30	59.88	59.88	1.54%	30,944
Sep 4, 2026	59.89	60.40	57.66	58.97	58.97	-1.06%	99,874
Sep 3, 2026	59.55	60.24	56.54	59.60	59.60	0.40%	79,037
Sep 2, 2026	60.50	60.87	58.71	59.36	59.36	-3.40%	37,762
Sep 1, 2026	60.00	62.18	60.00	61.45	61.45	1.14%	42,098
Aug 31, 2026	63.45	64.80	60.55	60.76	60.76	-3.33%	76,071