NSE:TRIGYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	56.25	56.39	55.00	55.70	-	-0.78%	8,226
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
Aug 28, 2026	59.45	64.82	59.00	62.85	62.85	4.59%	221,932
Aug 27, 2026	61.00	61.45	59.04	60.09	60.09	-0.94%	34,212
Aug 26, 2026	55.60	61.50	55.60	60.66	60.66	8.22%	236,730
Aug 25, 2026	52.71	56.79	52.00	56.05	56.05	6.34%	43,033
Aug 24, 2026	53.50	55.00	52.50	52.71	52.71	-3.09%	33,726
Aug 21, 2026	55.00	55.00	53.88	54.39	54.39	-1.06%	24,631
Aug 20, 2026	55.00	55.59	54.32	54.97	54.97	0.49%	22,000
Aug 19, 2026	54.60	55.88	54.00	54.70	54.70	-1.46%	19,779
Aug 18, 2026	55.30	56.43	54.50	55.51	55.51	0.38%	27,389
Aug 17, 2026	56.00	56.44	54.20	55.30	55.30	-1.37%	22,595
Aug 14, 2026	56.00	56.67	55.71	56.07	56.07	0.09%	24,374
Aug 13, 2026	56.80	56.80	55.00	56.02	56.02	0.18%	23,105
Aug 12, 2026	57.00	57.00	54.51	55.92	55.92	3.94%	57,252
Aug 11, 2026	53.76	54.62	52.81	53.80	53.80	-0.28%	37,336
Aug 10, 2026	53.99	54.84	53.10	53.95	53.95	0.84%	25,560
Aug 7, 2026	54.78	55.43	53.19	53.50	53.50	-2.37%	35,806
Aug 6, 2026	54.98	56.15	53.77	54.80	54.80	0.18%	96,876
Aug 5, 2026	54.98	55.30	53.50	54.70	54.70	1.24%	55,049
Aug 4, 2026	54.50	55.00	53.10	54.03	54.03	-1.57%	45,801
Aug 3, 2026	55.00	55.44	53.72	54.89	54.89	2.18%	27,576
Jul 31, 2026	53.64	54.85	53.26	53.72	53.72	0.26%	20,366
Jul 30, 2026	53.51	54.58	53.25	53.58	53.58	0.15%	10,393
Jul 29, 2026	52.92	54.99	52.92	53.50	53.50	-0.72%	41,044
Jul 28, 2026	53.95	54.55	53.02	53.89	53.89	0.90%	13,344
Jul 27, 2026	53.20	54.99	52.62	53.41	53.41	-2.00%	39,125
Jul 24, 2026	54.89	55.45	53.53	54.50	54.50	0.91%	6,543
Jul 23, 2026	53.28	56.48	53.28	54.01	54.01	1.37%	46,219
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