Skip to main content
Trescon Limited (BOM:532159)
India flag India · Delayed Price · Currency is INR
9.10
+0.10 (1.11%)
At close: Mar 9, 2026

Trescon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.099.298.629.109.101.11%1,589
Mar 6, 20269.109.109.009.009.003.09%54
Mar 5, 20268.708.738.698.738.734.93%2,715
Mar 4, 20268.348.998.318.328.32-4.81%3,228
Mar 2, 20268.389.178.388.748.74-0.46%4,694
Feb 27, 20268.948.948.288.788.782.81%4,868
Feb 26, 20268.118.558.118.548.543.14%5,865
Feb 25, 20268.508.788.218.288.28-1.78%36,686
Feb 24, 20268.938.938.418.438.43-3.66%13,381
Feb 23, 20268.208.988.168.758.751.98%43,786
Feb 20, 20269.069.068.418.588.58-0.58%3,684
Feb 19, 20269.139.158.508.638.63-1.03%41,569
Feb 18, 20268.978.998.568.728.72-3.22%41,615
Feb 17, 20269.489.489.019.019.01-4.96%15,877
Feb 16, 202610.4010.409.439.489.48-4.44%5,719
Feb 13, 202610.8010.909.929.929.92-4.98%26,770
Feb 12, 202610.3910.4410.0410.4410.444.92%14,264
Feb 11, 20269.859.959.069.959.954.96%19,979
Feb 10, 20269.699.699.249.489.482.60%14,435
Feb 9, 20269.249.249.209.249.245.00%15,139
Feb 6, 20268.808.808.758.808.804.89%21,079
Feb 5, 20268.178.798.178.398.39-1.99%2,970
Feb 4, 20268.708.708.568.568.563.13%5,707
Feb 3, 20268.358.797.988.308.30-1.07%25,579
Feb 2, 20268.869.008.198.398.39-2.67%14,111
Feb 1, 20268.808.828.118.628.622.62%3,669
Jan 30, 20268.808.848.408.408.40-4.98%13,300
Jan 29, 20268.779.588.738.848.84-3.70%2,981
Jan 28, 20269.489.609.119.189.18-3.57%1,314
Jan 27, 20269.059.588.829.529.523.93%2,209
Jan 23, 20269.579.819.109.169.16-2.76%989
Jan 22, 20269.519.689.049.429.42-0.95%17,116
Jan 21, 20269.389.849.119.519.51-0.63%8,457
Jan 20, 202610.3910.399.579.579.57-4.97%34,464
Jan 19, 20269.7510.199.6510.0710.073.28%30,614
Jan 16, 20269.299.759.299.759.754.95%21,406
Jan 14, 20268.859.298.859.299.294.97%23,141
Jan 13, 20268.308.858.308.858.854.98%21,293
Jan 12, 20268.108.438.008.438.434.98%26,681
Jan 9, 20268.708.708.038.038.03-4.97%51,189
Jan 8, 20268.178.598.178.458.45-0.35%10,373
Jan 7, 20267.758.497.758.488.484.69%9,482
Jan 6, 20268.458.618.108.108.10-1.22%14,729
Jan 5, 20268.338.608.038.208.20-1.56%105,567
Jan 2, 20268.498.498.078.338.330.12%91,499
Jan 1, 20268.248.408.078.328.322.59%6,094
Dec 31, 20258.248.428.028.118.11-0.98%36,527
Dec 30, 20258.398.397.968.198.191.74%1,024
Dec 29, 20258.458.558.038.058.05-4.73%24,887
Dec 26, 20258.348.488.268.458.451.81%34,180
Dec 24, 20258.038.377.888.308.303.49%11,910
Dec 23, 20258.138.388.018.028.02-1.72%15,936
Dec 22, 20258.438.607.958.168.16-1.33%16,515
Dec 19, 20258.088.357.758.278.272.22%27,681
Dec 18, 20258.658.658.078.098.09-2.18%7,371
Dec 17, 20257.918.277.508.278.274.95%287,745
Dec 16, 20258.258.647.887.887.88-4.95%112,470
Dec 15, 20257.928.317.608.298.294.67%19,283
Dec 12, 20257.387.927.387.927.924.90%56,578
Dec 11, 20257.997.997.527.557.55-4.55%55,761
Dec 10, 20258.178.367.707.917.91-2.10%42,027
Dec 9, 20258.058.187.668.088.080.37%29,831
Dec 8, 20257.938.727.938.058.05-3.48%115,144
Dec 5, 20258.898.898.348.348.34-4.90%104,555
Dec 4, 20258.778.778.188.778.779.90%949,144
Dec 3, 20257.977.987.607.987.989.92%265,306
Dec 2, 20256.637.266.637.267.2610.00%610,808
Dec 1, 20256.797.426.266.606.60-2.80%383,751
Nov 28, 20257.898.856.516.796.79-9.83%973,636
Nov 27, 20258.288.937.017.537.53-8.17%682,527
Nov 26, 20259.0110.207.978.208.20-15.55%1,363,700
Nov 25, 202510.5010.509.029.719.71-1.82%11,375
Nov 24, 20259.999.999.239.899.893.24%10,265
Nov 21, 20259.859.859.099.589.580.74%5,434
Nov 20, 20259.699.999.209.519.512.70%2,802
Nov 19, 20259.749.749.209.269.260.33%657
Nov 18, 20259.049.969.009.239.23-3.55%12,637
Nov 17, 20259.9110.559.009.579.57-6.91%11,754
Nov 14, 202510.6010.609.9010.2810.28-2.10%6,808
Nov 13, 202510.3411.0410.1810.5010.503.55%11,519
Nov 12, 202510.3111.329.7710.1410.14-10.90%40,556
Nov 11, 202510.9011.3810.2511.3811.38-0.18%265
Nov 10, 202511.2511.7311.0211.4011.402.33%902
Nov 7, 202511.8811.8810.5211.1411.141.83%1,647
Nov 6, 202511.8911.8910.1810.9410.94-7.13%2,949
Nov 4, 202511.8011.8011.0011.7811.785.18%715
Nov 3, 202511.5711.9911.0511.2011.20-0.62%1,852
Oct 31, 202511.7511.7510.9011.2711.27-2.09%2,891
Oct 30, 202511.8911.8910.8011.5111.511.59%1,476
Oct 29, 202511.2611.8911.1011.3311.33-5.11%3,325
Oct 28, 202512.0912.0911.4011.9411.941.53%2,165
Oct 27, 202511.5612.1011.2311.7611.76-3.21%1,223
Oct 24, 202511.7512.7711.6512.1512.151.33%1,143
Oct 23, 202512.3512.4010.6011.9911.991.78%13,860
Oct 21, 202512.7012.7011.2511.7811.78-0.84%5,667
Oct 20, 202513.8413.8411.5311.8811.88-14.16%12,532
Oct 17, 202511.8514.0010.8213.8413.8416.50%17,966
Oct 16, 202512.1012.1011.0611.8811.88-2.30%133
Oct 15, 202510.8212.3910.8212.1612.16-1.86%1,538
Oct 14, 202511.9812.4911.9812.3912.393.42%159