Trigyn Technologies Limited (BOM:517562)
India
· Delayed Price · Currency is INR 47.70
-0.80 (-1.65%)
At close: Mar 9, 2026
Trigyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.81 | 50.42 | 47.52 | 48.50 | 48.50 | -0.61% | 12,981 |
| Mar 5, 2026 | 50.04 | 50.13 | 48.80 | 48.80 | 48.80 | -2.48% | 698 |
| Mar 4, 2026 | 49.00 | 50.87 | 48.91 | 50.04 | 50.04 | -1.55% | 3,982 |
| Mar 2, 2026 | 50.72 | 51.99 | 50.61 | 50.83 | 50.83 | -3.16% | 8,451 |
| Feb 27, 2026 | 52.33 | 53.12 | 51.35 | 52.49 | 52.49 | 2.12% | 3,265 |
| Feb 26, 2026 | 52.11 | 53.00 | 51.15 | 51.40 | 51.40 | -0.46% | 1,129 |
| Feb 25, 2026 | 54.05 | 55.00 | 51.00 | 51.64 | 51.64 | -2.99% | 3,515 |
| Feb 24, 2026 | 50.00 | 55.69 | 50.00 | 53.23 | 53.23 | -3.74% | 3,072 |
| Feb 23, 2026 | 55.09 | 56.74 | 55.09 | 55.30 | 55.30 | -2.14% | 476 |
| Feb 20, 2026 | 57.18 | 57.52 | 56.18 | 56.51 | 56.51 | -1.41% | 704 |
| Feb 19, 2026 | 58.70 | 58.70 | 56.13 | 57.32 | 57.32 | -0.07% | 628 |
| Feb 18, 2026 | 58.86 | 59.05 | 57.05 | 57.36 | 57.36 | -1.54% | 2,464 |
| Feb 17, 2026 | 58.00 | 60.00 | 58.00 | 58.26 | 58.26 | -1.64% | 5,418 |
| Feb 16, 2026 | 59.40 | 59.97 | 58.50 | 59.23 | 59.23 | -0.29% | 1,528 |
| Feb 13, 2026 | 59.29 | 59.79 | 59.28 | 59.40 | 59.40 | -3.26% | 1,450 |
| Feb 12, 2026 | 61.59 | 62.59 | 61.00 | 61.40 | 61.40 | -1.65% | 2,164 |
| Feb 11, 2026 | 68.50 | 68.50 | 61.51 | 62.43 | 62.43 | -5.82% | 7,278 |
| Feb 10, 2026 | 66.19 | 67.42 | 66.10 | 66.29 | 66.29 | -0.21% | 1,660 |
| Feb 9, 2026 | 65.05 | 68.00 | 64.79 | 66.43 | 66.43 | 0.62% | 4,490 |
| Feb 6, 2026 | 69.99 | 69.99 | 65.35 | 66.02 | 66.02 | -3.72% | 1,664 |
| Feb 5, 2026 | 64.50 | 68.93 | 62.96 | 68.57 | 68.57 | 5.90% | 2,991 |
| Feb 4, 2026 | 61.42 | 65.75 | 61.42 | 64.75 | 64.75 | 8.11% | 5,604 |
| Feb 3, 2026 | 58.90 | 60.06 | 58.28 | 59.89 | 59.89 | 6.89% | 1,172 |
| Feb 2, 2026 | 57.79 | 57.79 | 55.11 | 56.03 | 56.03 | -2.74% | 630 |
| Feb 1, 2026 | 58.31 | 58.43 | 56.95 | 57.61 | 57.61 | 1.07% | 2,632 |
| Jan 30, 2026 | 57.80 | 57.98 | 57.00 | 57.00 | 57.00 | -0.38% | 1,433 |
| Jan 29, 2026 | 56.59 | 61.30 | 56.59 | 57.22 | 57.22 | 2.67% | 10,503 |
| Jan 28, 2026 | 55.79 | 56.86 | 54.50 | 55.73 | 55.73 | 0.09% | 4,428 |
| Jan 27, 2026 | 57.03 | 57.44 | 55.35 | 55.68 | 55.68 | -2.08% | 813 |
| Jan 23, 2026 | 60.14 | 60.19 | 56.00 | 56.86 | 56.86 | -5.09% | 1,309 |
| Jan 22, 2026 | 59.90 | 60.84 | 59.00 | 59.91 | 59.91 | 3.28% | 876 |
| Jan 21, 2026 | 57.43 | 59.19 | 57.43 | 58.01 | 58.01 | -1.39% | 867 |
| Jan 20, 2026 | 61.64 | 62.03 | 58.60 | 58.83 | 58.83 | -4.56% | 2,989 |
| Jan 19, 2026 | 66.99 | 66.99 | 61.64 | 61.64 | 61.64 | -2.05% | 1,593 |
| Jan 16, 2026 | 66.00 | 66.00 | 62.35 | 62.93 | 62.93 | 0.90% | 208 |
| Jan 14, 2026 | 63.78 | 63.78 | 61.61 | 62.37 | 62.37 | 0.06% | 4,294 |
| Jan 13, 2026 | 63.64 | 64.12 | 62.00 | 62.33 | 62.33 | -1.50% | 2,534 |
| Jan 12, 2026 | 62.00 | 63.28 | 61.57 | 63.28 | 63.28 | -1.08% | 3,138 |
| Jan 9, 2026 | 65.29 | 65.30 | 63.00 | 63.97 | 63.97 | -1.58% | 1,445 |
| Jan 8, 2026 | 66.00 | 66.00 | 64.92 | 65.00 | 65.00 | -2.49% | 1,039 |
| Jan 7, 2026 | 66.42 | 67.78 | 65.59 | 66.66 | 66.66 | -0.21% | 16,783 |
| Jan 6, 2026 | 67.84 | 67.84 | 65.63 | 66.80 | 66.80 | -0.06% | 17,375 |
| Jan 5, 2026 | 67.83 | 67.83 | 66.50 | 66.84 | 66.84 | -1.46% | 2,356 |
| Jan 2, 2026 | 67.20 | 67.83 | 66.76 | 67.83 | 67.83 | 0.50% | 1,571 |
| Jan 1, 2026 | 67.50 | 67.68 | 67.00 | 67.49 | 67.49 | 0.39% | 1,193 |
| Dec 31, 2025 | 67.58 | 67.58 | 66.64 | 67.23 | 67.23 | 2.36% | 999 |
| Dec 30, 2025 | 65.84 | 66.60 | 65.05 | 65.68 | 65.68 | -0.33% | 1,178 |
| Dec 29, 2025 | 66.00 | 67.00 | 65.20 | 65.90 | 65.90 | -1.15% | 2,682 |
| Dec 26, 2025 | 67.62 | 68.10 | 66.60 | 66.67 | 66.67 | -0.13% | 1,091 |
| Dec 24, 2025 | 71.87 | 71.87 | 66.51 | 66.76 | 66.76 | -0.43% | 2,659 |
| Dec 23, 2025 | 66.56 | 67.63 | 66.56 | 67.05 | 67.05 | 0.15% | 3,747 |
| Dec 22, 2025 | 67.42 | 67.64 | 66.76 | 66.95 | 66.95 | -0.06% | 7,997 |
| Dec 19, 2025 | 67.87 | 67.91 | 66.25 | 66.99 | 66.99 | -0.21% | 7,855 |
| Dec 18, 2025 | 67.00 | 67.90 | 67.00 | 67.13 | 67.13 | -0.53% | 1,638 |
| Dec 17, 2025 | 68.90 | 69.24 | 67.09 | 67.49 | 67.49 | -0.75% | 9,080 |
| Dec 16, 2025 | 69.24 | 70.25 | 68.00 | 68.00 | 68.00 | -0.92% | 6,524 |
| Dec 15, 2025 | 69.22 | 69.64 | 68.59 | 68.63 | 68.63 | -1.68% | 1,713 |
| Dec 12, 2025 | 70.00 | 70.00 | 69.00 | 69.80 | 69.80 | 0.90% | 19,518 |
| Dec 11, 2025 | 68.55 | 69.80 | 68.55 | 69.18 | 69.18 | 0.58% | 1,075 |
| Dec 10, 2025 | 68.91 | 71.40 | 68.78 | 68.78 | 68.78 | -0.17% | 1,806 |
| Dec 9, 2025 | 68.58 | 68.90 | 67.53 | 68.90 | 68.90 | 1.01% | 678 |
| Dec 8, 2025 | 76.89 | 76.89 | 67.59 | 68.21 | 68.21 | -5.04% | 3,617 |
| Dec 5, 2025 | 72.15 | 73.38 | 71.32 | 71.83 | 71.83 | 0.73% | 3,923 |
| Dec 4, 2025 | 69.30 | 73.50 | 69.21 | 71.31 | 71.31 | 1.87% | 7,936 |
| Dec 3, 2025 | 69.00 | 70.90 | 68.25 | 70.00 | 70.00 | - | 3,057 |
| Dec 2, 2025 | 70.78 | 70.78 | 69.31 | 70.00 | 70.00 | -1.41% | 838 |
| Dec 1, 2025 | 70.27 | 71.50 | 69.60 | 71.00 | 71.00 | 1.05% | 2,388 |
| Nov 28, 2025 | 70.45 | 71.40 | 70.01 | 70.26 | 70.26 | -0.27% | 1,408 |
| Nov 27, 2025 | 69.76 | 71.98 | 69.76 | 70.45 | 70.45 | -0.48% | 1,940 |
| Nov 26, 2025 | 71.49 | 71.49 | 69.72 | 70.79 | 70.79 | -0.98% | 63 |
| Nov 25, 2025 | 70.10 | 71.50 | 70.00 | 71.49 | 71.49 | 1.97% | 446 |
| Nov 24, 2025 | 70.80 | 70.80 | 70.01 | 70.11 | 70.11 | -1.25% | 352 |
| Nov 21, 2025 | 71.40 | 71.40 | 70.00 | 71.00 | 71.00 | 0.18% | 2,714 |
| Nov 20, 2025 | 70.55 | 72.75 | 70.55 | 70.87 | 70.87 | -1.57% | 1,352 |
| Nov 19, 2025 | 71.50 | 72.00 | 70.65 | 72.00 | 72.00 | -2.49% | 4,431 |
| Nov 18, 2025 | 74.00 | 74.00 | 71.50 | 73.84 | 73.84 | -1.42% | 2,464 |
| Nov 17, 2025 | 77.50 | 77.50 | 73.01 | 74.90 | 74.90 | -2.28% | 6,425 |
| Nov 14, 2025 | 76.60 | 76.65 | 75.00 | 76.65 | 76.65 | 5.00% | 10,504 |
| Nov 13, 2025 | 71.66 | 73.00 | 71.66 | 73.00 | 73.00 | 0.47% | 784 |
| Nov 12, 2025 | 71.89 | 72.89 | 71.89 | 72.66 | 72.66 | 1.07% | 1,337 |
| Nov 11, 2025 | 72.41 | 72.41 | 70.40 | 71.89 | 71.89 | -0.72% | 1,898 |
| Nov 10, 2025 | 73.00 | 74.90 | 72.00 | 72.41 | 72.41 | -0.15% | 7,067 |
| Nov 7, 2025 | 71.01 | 73.99 | 71.01 | 72.52 | 72.52 | -1.01% | 1,374 |
| Nov 6, 2025 | 75.00 | 75.00 | 73.25 | 73.26 | 73.26 | -2.70% | 4,245 |
| Nov 4, 2025 | 75.07 | 75.60 | 74.21 | 75.29 | 75.29 | -0.93% | 3,066 |
| Nov 3, 2025 | 76.90 | 76.90 | 76.00 | 76.00 | 76.00 | -1.26% | 691 |
| Oct 31, 2025 | 77.49 | 77.49 | 75.61 | 76.97 | 76.97 | - | 41 |
| Oct 30, 2025 | 77.43 | 77.70 | 76.03 | 76.97 | 76.97 | -0.59% | 2,345 |
| Oct 29, 2025 | 75.00 | 79.65 | 74.00 | 77.43 | 77.43 | 2.04% | 2,475 |
| Oct 28, 2025 | 74.16 | 76.35 | 74.16 | 75.88 | 75.88 | -0.82% | 193 |
| Oct 27, 2025 | 78.05 | 78.05 | 75.14 | 76.51 | 76.51 | -1.97% | 2,669 |
| Oct 24, 2025 | 79.60 | 79.60 | 78.02 | 78.05 | 78.05 | 0.04% | 924 |
| Oct 23, 2025 | 77.55 | 80.00 | 77.55 | 78.02 | 78.02 | 1.00% | 5,387 |
| Oct 21, 2025 | 77.28 | 77.28 | 77.22 | 77.25 | 77.25 | -0.04% | 880 |
| Oct 20, 2025 | 78.50 | 78.50 | 74.70 | 77.28 | 77.28 | 0.52% | 1,433 |
| Oct 17, 2025 | 76.55 | 79.40 | 76.51 | 76.88 | 76.88 | -1.54% | 1,503 |
| Oct 16, 2025 | 81.00 | 81.00 | 77.81 | 78.08 | 78.08 | 1.13% | 1,091 |
| Oct 15, 2025 | 77.90 | 79.75 | 77.15 | 77.21 | 77.21 | -0.09% | 4,268 |
| Oct 14, 2025 | 80.99 | 80.99 | 77.01 | 77.28 | 77.28 | -4.06% | 1,263 |
| Oct 13, 2025 | 77.01 | 81.40 | 77.01 | 80.55 | 80.55 | -0.57% | 1,247 |