NSE:TRIGYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	63.03	63.03	59.26	59.56	59.56	-5.51%	54,472
May 8, 2026	60.88	63.50	59.51	63.03	63.03	4.04%	73,930
May 7, 2026	59.87	61.90	59.00	60.58	60.58	0.68%	38,535
May 6, 2026	57.65	60.79	57.65	60.17	60.17	1.66%	11,365
May 5, 2026	60.56	60.56	59.00	59.19	59.19	-2.26%	19,115
May 4, 2026	62.78	62.78	59.93	60.56	60.56	2.18%	23,476
Apr 30, 2026	61.20	61.50	58.41	59.27	59.27	-2.53%	20,574
Apr 29, 2026	58.20	62.60	58.20	60.81	60.81	5.01%	86,999
Apr 28, 2026	58.35	59.50	57.30	57.91	57.91	-0.75%	15,984
Apr 27, 2026	57.50	59.43	55.92	58.35	58.35	3.77%	18,209
Apr 24, 2026	58.73	58.73	56.00	56.23	56.23	-3.78%	15,628
Apr 23, 2026	58.74	58.90	57.01	58.44	58.44	-0.02%	25,670
Apr 22, 2026	56.90	59.00	56.25	58.45	58.45	3.54%	25,519
Apr 21, 2026	57.27	58.00	56.05	56.45	56.45	-1.43%	28,220
Apr 20, 2026	59.96	59.96	56.15	57.27	57.27	-1.36%	27,751
Apr 17, 2026	57.50	58.98	56.01	58.06	58.06	1.82%	50,998
Apr 16, 2026	58.00	58.79	56.10	57.02	57.02	-0.87%	42,798
Apr 15, 2026	55.38	58.88	55.00	57.52	57.52	5.85%	88,464
Apr 13, 2026	52.80	54.70	50.89	54.34	54.34	1.89%	59,158
Apr 10, 2026	50.00	54.08	50.00	53.33	53.33	7.33%	79,468
Apr 9, 2026	49.04	51.50	47.96	49.69	49.69	1.33%	57,591
Apr 8, 2026	49.98	49.98	47.71	49.04	49.04	2.96%	128,752
Apr 7, 2026	48.15	50.00	46.98	47.63	47.63	1.80%	79,700
Apr 6, 2026	48.84	48.84	46.16	46.79	46.79	1.96%	62,513
Apr 2, 2026	44.85	46.40	43.50	45.89	45.89	0.70%	46,857
Apr 1, 2026	38.94	46.20	38.94	45.57	45.57	17.90%	68,049
Mar 30, 2026	40.53	41.78	37.55	38.65	38.65	-8.11%	111,151
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