NSE:TRIGYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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