Skip to main content
Trescon Limited (BOM:532159)
India flag India · Delayed Price · Currency is INR
9.34
-0.20 (-2.10%)
At close: Apr 28, 2026

Trescon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.309.689.039.259.25-0.96%5,449
Apr 28, 202610.0010.009.179.349.34-2.10%6,488
Apr 27, 20269.5010.349.199.549.540.42%3,630
Apr 24, 20269.1110.009.119.509.50-0.73%13,547
Apr 23, 20269.2410.689.249.579.57-3.43%8,397
Apr 22, 20269.8810.559.309.919.910.30%7,965
Apr 21, 20269.929.929.609.889.88-0.50%540
Apr 20, 202610.0710.079.569.939.93-0.50%527
Apr 17, 20269.449.999.359.989.986.74%9,030
Apr 16, 20269.809.809.339.359.35-4.59%5,068
Apr 15, 20269.1110.059.119.809.805.72%7,141
Apr 13, 20269.639.709.119.279.27-4.14%7,652
Apr 10, 20269.2410.129.159.679.675.11%16,696
Apr 9, 20269.949.989.119.209.20-7.44%15,044
Apr 8, 20269.3610.349.019.949.945.74%33,950
Apr 7, 20269.079.478.709.409.403.64%5,378
Apr 6, 20269.059.079.039.079.074.98%10,839
Apr 2, 20268.648.648.648.648.644.73%5,330
Apr 1, 20268.308.348.008.258.253.77%3,317
Mar 30, 20268.208.497.937.957.95-4.68%29,816
Mar 27, 20268.698.697.968.348.34-0.36%42,899
Mar 25, 20268.508.528.328.378.37-4.34%110,491
Mar 24, 20268.428.798.108.758.753.92%455,633
Mar 23, 20268.788.788.408.428.42-4.10%100,052
Mar 20, 20268.848.848.538.788.78-0.68%3,166
Mar 19, 20268.308.848.268.848.844.99%47,012
Mar 18, 20268.458.648.278.428.42-2.77%8,259
Mar 17, 20269.099.098.658.668.66-3.78%4,611
Mar 16, 20268.729.308.609.009.001.12%1,307
Mar 13, 20268.668.908.478.908.901.71%15,655
Mar 12, 20268.609.168.608.758.75-2.45%139,386
Mar 11, 20269.359.808.898.978.97-4.06%30,267
Mar 10, 20269.509.508.829.359.352.75%397
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