BSE - Delayed Quote INR

Trigyn Technologies Limited (TRIGYN.BO)

Compare
102.70
-6.00
(-5.52%)
At close: 3:58:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 105.10 109.30 101.05 102.70 102.70 19,832
Jan 10, 2025 111.30 111.30 106.80 108.70 108.70 22,284
Jan 9, 2025 114.80 114.85 110.00 110.85 110.85 14,207
Jan 8, 2025 115.00 115.00 110.05 113.90 113.90 5,836
Jan 7, 2025 109.50 113.50 104.30 112.60 112.60 16,258
Jan 6, 2025 111.40 111.45 102.00 103.80 103.80 8,796
Jan 3, 2025 112.25 113.50 111.15 111.45 111.45 4,525
Jan 2, 2025 113.20 113.20 110.40 110.90 110.90 6,701
Jan 1, 2025 109.00 119.00 108.75 112.05 112.05 8,342
Dec 31, 2024 106.35 109.35 105.75 108.65 108.65 3,191
Dec 30, 2024 105.95 107.45 105.05 105.95 105.95 2,103
Dec 27, 2024 107.05 107.60 106.55 106.85 106.85 2,360
Dec 26, 2024 106.05 109.00 106.05 106.95 106.95 4,198
Dec 24, 2024 108.05 109.00 106.95 108.35 108.35 3,170
Dec 23, 2024 110.25 110.35 106.50 107.10 107.10 11,687
Dec 20, 2024 114.25 114.25 109.50 109.95 109.95 8,234
Dec 19, 2024 115.00 115.00 111.10 111.55 111.55 2,823
Dec 18, 2024 117.00 117.00 112.35 112.45 112.45 2,062
Dec 17, 2024 117.15 117.55 113.15 113.50 113.50 2,357
Dec 16, 2024 117.00 119.00 113.15 115.35 115.35 3,397
Dec 13, 2024 112.15 116.30 111.40 115.45 115.45 5,593
Dec 12, 2024 117.45 117.60 113.05 113.70 113.70 15,619
Dec 11, 2024 116.35 122.30 115.55 117.45 117.45 38,345
Dec 10, 2024 118.00 118.70 114.95 115.35 115.35 20,598
Dec 9, 2024 118.15 119.00 115.10 115.80 115.80 3,523
Dec 6, 2024 118.45 118.45 115.30 116.55 116.55 6,289
Dec 5, 2024 115.50 116.30 114.00 115.15 115.15 10,255
Dec 4, 2024 115.00 118.00 114.50 115.45 115.45 10,296
Dec 3, 2024 114.85 115.15 113.20 114.30 114.30 3,430
Dec 2, 2024 113.05 117.05 111.80 112.90 112.90 8,896
Nov 29, 2024 112.85 114.65 112.00 114.15 114.15 7,412
Nov 28, 2024 112.60 114.90 111.35 111.90 111.90 13,263
Nov 27, 2024 112.95 114.90 110.85 111.20 111.20 15,441
Nov 26, 2024 102.95 123.60 102.95 112.95 112.95 192,887
Nov 25, 2024 102.60 103.90 102.05 103.00 103.00 3,410
Nov 22, 2024 101.20 103.30 100.20 101.25 101.25 25,010
Nov 21, 2024 102.50 102.50 99.10 99.55 99.55 9,665
Nov 19, 2024 103.60 104.15 101.40 101.90 101.90 10,452
Nov 18, 2024 104.10 104.10 99.00 100.60 100.60 14,485
Nov 14, 2024 104.00 105.95 102.60 104.35 104.35 7,614
Nov 13, 2024 112.50 115.05 108.90 108.90 108.90 3,719
Nov 12, 2024 115.60 115.85 112.20 112.90 112.90 20,339
Nov 11, 2024 116.90 117.05 112.30 113.30 113.30 6,113
Nov 8, 2024 118.60 120.45 116.95 118.20 118.20 5,360
Nov 7, 2024 122.00 122.55 118.05 118.75 118.75 2,190
Nov 6, 2024 119.95 122.00 119.35 120.00 120.00 4,387
Nov 4, 2024 118.25 118.25 113.90 114.00 114.00 3,092
Nov 1, 2024 114.00 118.60 114.00 117.75 117.75 742
Oct 31, 2024 116.30 118.55 114.50 116.20 116.20 970
Oct 29, 2024 111.10 112.85 109.45 111.65 111.65 9,883
Oct 28, 2024 110.55 112.95 107.15 110.50 110.50 8,348
Oct 25, 2024 114.65 115.45 108.40 110.05 110.05 14,043
Oct 24, 2024 116.00 118.00 113.75 114.55 114.55 3,479
Oct 23, 2024 116.70 119.15 114.50 116.15 116.15 4,071
Oct 22, 2024 118.00 120.05 112.15 114.10 114.10 11,801
Oct 21, 2024 123.50 126.05 119.55 120.05 120.05 13,054
Oct 18, 2024 123.10 128.50 123.05 124.35 124.35 4,184
Oct 17, 2024 125.55 128.35 125.55 126.10 126.10 11,435
Oct 16, 2024 126.20 132.45 126.20 128.30 128.30 19,347
Oct 15, 2024 129.25 129.50 125.00 126.20 126.20 4,004
Oct 14, 2024 122.05 135.60 120.85 129.25 129.25 60,850
Oct 11, 2024 121.35 123.85 120.10 121.65 121.65 5,911
Oct 10, 2024 123.00 123.70 120.15 122.00 122.00 6,632
Oct 9, 2024 120.95 123.85 120.95 121.50 121.50 8,181
Oct 8, 2024 115.00 121.00 115.00 119.30 119.30 6,160
Oct 7, 2024 122.35 124.30 116.15 116.45 116.45 5,008
Oct 4, 2024 124.00 127.45 121.55 122.80 122.80 20,614
Oct 3, 2024 129.00 129.90 123.60 124.10 124.10 13,254
Oct 1, 2024 136.25 138.20 128.80 130.50 130.50 51,778
Sep 30, 2024 123.75 136.95 115.50 136.95 136.95 144,528
Sep 27, 2024 113.25 114.85 112.90 114.15 114.15 4,791
Sep 26, 2024 113.00 114.60 111.80 113.25 113.25 3,765
Sep 25, 2024 112.05 116.45 112.00 112.50 112.50 7,114
Sep 24, 2024 116.40 116.40 113.00 115.50 115.50 2,178
Sep 23, 2024 117.30 117.30 112.15 112.85 112.85 9,116
Sep 20, 2024 115.35 115.45 112.35 114.45 114.45 4,446
Sep 19, 2024 113.05 115.60 111.00 112.00 112.00 2,733
Sep 18, 2024 115.40 117.45 109.65 110.45 110.45 19,796
Sep 17, 2024 117.00 120.45 115.00 115.40 115.40 7,311
Sep 16, 2024 116.15 118.70 115.00 117.45 117.45 5,354
Sep 13, 2024 116.00 120.90 116.00 116.15 116.15 5,072
Sep 12, 2024 116.15 117.40 115.90 115.90 115.90 1,822
Sep 11, 2024 118.25 118.25 115.50 115.90 115.90 3,009
Sep 10, 2024 118.65 118.70 117.50 118.25 118.25 2,997
Sep 9, 2024 122.85 122.85 115.20 117.20 117.20 5,918
Sep 6, 2024 118.50 119.40 115.40 118.45 118.45 1,526
Sep 5, 2024 116.55 118.00 114.00 116.25 116.25 6,276
Sep 4, 2024 117.55 117.75 115.10 116.00 116.00 5,218
Sep 3, 2024 120.30 122.20 115.10 116.90 116.90 10,423
Sep 2, 2024 122.00 125.00 119.20 120.30 120.30 13,401
Aug 30, 2024 125.55 125.55 120.00 122.40 122.40 6,943
Aug 29, 2024 123.30 124.65 121.40 122.40 122.40 9,687
Aug 28, 2024 123.85 125.00 122.55 123.35 123.35 11,016
Aug 26, 2024 123.80 123.80 120.30 123.75 123.75 3,531
Aug 23, 2024 124.75 124.75 120.00 120.15 120.15 5,463
Aug 22, 2024 119.85 122.65 119.80 121.80 121.80 6,181
Aug 21, 2024 120.95 123.00 118.00 119.85 119.85 5,620
Aug 20, 2024 119.30 122.00 116.05 121.20 121.20 4,267
Aug 19, 2024 113.10 118.75 113.10 116.50 116.50 24,375
Aug 16, 2024 119.70 119.70 111.90 116.15 116.15 13,606
Aug 14, 2024 123.90 125.25 117.75 117.75 117.75 6,934
Aug 13, 2024 125.65 125.65 121.00 123.90 123.90 1,607
Aug 12, 2024 121.55 129.90 120.25 121.40 121.40 6,669
Aug 9, 2024 121.05 126.85 121.05 124.00 124.00 377
Aug 8, 2024 123.85 128.90 121.10 121.70 121.70 7,834
Aug 7, 2024 124.60 125.40 120.50 123.85 123.85 8,939
Aug 6, 2024 126.50 130.10 118.55 119.85 119.85 9,561
Aug 5, 2024 124.50 131.00 124.50 124.50 124.50 20,407
Aug 2, 2024 131.35 133.90 130.00 131.05 131.05 5,725
Aug 1, 2024 135.00 136.95 130.00 131.35 131.35 14,053
Jul 31, 2024 131.30 136.00 131.30 135.30 135.30 1,879
Jul 30, 2024 136.00 138.45 133.40 133.90 133.90 5,982
Jul 29, 2024 138.30 138.30 133.60 136.10 136.10 2,600
Jul 26, 2024 135.00 138.60 133.00 136.30 136.30 7,938
Jul 25, 2024 136.90 137.90 131.25 135.00 135.00 5,180
Jul 24, 2024 129.90 134.15 126.95 131.45 131.45 13,652
Jul 23, 2024 130.35 134.75 127.40 127.80 127.80 17,082
Jul 22, 2024 130.55 134.80 130.55 134.10 134.10 2,511
Jul 19, 2024 138.00 139.85 131.60 133.40 133.40 14,233
Jul 18, 2024 139.00 143.20 136.10 137.60 137.60 12,092
Jul 16, 2024 137.40 141.40 137.40 140.70 140.70 19,071
Jul 15, 2024 134.85 136.55 132.50 134.70 134.70 11,615
Jul 12, 2024 134.00 137.50 132.00 132.20 132.20 5,154
Jul 11, 2024 137.10 140.90 136.70 136.75 136.75 1,841
Jul 10, 2024 137.05 141.20 135.00 136.70 136.70 3,137
Jul 9, 2024 139.30 143.75 139.00 141.55 141.55 2,797
Jul 8, 2024 137.30 143.95 137.30 139.30 139.30 17,518
Jul 5, 2024 141.40 144.30 138.00 143.95 143.95 16,022
Jul 4, 2024 137.50 142.00 135.00 137.45 137.45 39,530
Jul 3, 2024 130.20 137.00 130.20 135.95 135.95 28,287
Jul 2, 2024 133.05 139.70 131.95 136.00 136.00 48,046
Jul 1, 2024 145.05 145.05 138.85 138.85 138.85 20,596
Jun 28, 2024 149.00 149.35 142.65 146.15 146.15 34,762
Jun 27, 2024 149.25 152.75 143.85 147.45 147.45 120,059
Jun 26, 2024 143.70 150.00 142.00 148.95 148.95 242,001
Jun 25, 2024 133.05 142.20 132.75 140.85 140.85 38,915
Jun 24, 2024 131.50 136.00 128.40 132.35 132.35 62,729
Jun 21, 2024 127.35 134.90 127.35 131.85 131.85 25,019
Jun 20, 2024 130.65 130.65 127.00 127.60 127.60 21,060
Jun 19, 2024 129.15 133.00 127.75 128.15 128.15 42,326
Jun 18, 2024 131.75 131.75 128.00 131.25 131.25 18,229
Jun 14, 2024 127.50 132.00 127.20 129.15 129.15 82,800
Jun 13, 2024 123.50 130.10 123.00 127.50 127.50 38,984
Jun 12, 2024 123.55 125.90 122.10 122.40 122.40 35,481
Jun 11, 2024 123.85 124.50 121.35 122.40 122.40 13,741
Jun 10, 2024 124.35 124.40 120.55 121.40 121.40 30,576
Jun 7, 2024 119.00 124.00 117.25 120.70 120.70 30,419
Jun 6, 2024 114.95 116.50 113.60 115.55 115.55 10,201
Jun 5, 2024 107.05 112.90 107.00 112.15 112.15 16,967
Jun 4, 2024 116.15 116.15 105.00 107.05 107.05 22,715
Jun 3, 2024 119.75 120.05 115.05 116.10 116.10 15,367
May 31, 2024 119.95 119.95 116.00 116.55 116.55 6,515
May 30, 2024 121.20 122.20 116.25 117.60 117.60 26,359
May 29, 2024 110.05 113.70 109.10 111.85 111.85 6,598
May 28, 2024 111.45 112.35 110.20 110.40 110.40 2,297
May 27, 2024 111.00 113.90 110.10 111.55 111.55 35,327
May 24, 2024 114.00 114.75 112.10 112.65 112.65 2,825
May 23, 2024 113.90 116.50 112.75 113.20 113.20 14,101
May 22, 2024 113.00 114.55 111.00 113.75 113.75 11,604
May 21, 2024 109.10 114.00 109.10 112.15 112.15 8,588
May 17, 2024 114.00 114.60 111.55 113.10 113.10 17,533
May 16, 2024 114.00 116.20 111.30 112.90 112.90 13,281
May 15, 2024 111.00 114.75 111.00 113.05 113.05 6,242
May 14, 2024 110.90 114.00 110.40 113.05 113.05 13,504
May 13, 2024 112.15 112.15 105.70 109.90 109.90 4,329
May 10, 2024 112.25 112.95 111.35 112.15 112.15 3,011
May 9, 2024 115.00 115.00 111.15 111.40 111.40 4,158
May 8, 2024 112.20 116.05 112.20 114.70 114.70 5,991
May 7, 2024 117.70 117.70 112.85 113.35 113.35 6,952
May 6, 2024 112.75 122.00 112.75 117.70 117.70 22,097
May 3, 2024 118.75 119.35 114.75 116.25 116.25 6,689
May 2, 2024 117.55 120.55 116.15 117.95 117.95 54,219
Apr 30, 2024 119.99 120.00 115.00 115.91 115.91 14,771
Apr 29, 2024 119.90 120.74 117.88 118.47 118.47 4,893
Apr 26, 2024 120.58 122.70 119.15 119.38 119.38 7,840
Apr 25, 2024 120.49 120.49 117.20 119.04 119.04 10,096
Apr 24, 2024 123.80 124.00 118.13 119.70 119.70 9,670
Apr 23, 2024 116.48 121.50 116.48 119.94 119.94 5,460
Apr 22, 2024 117.66 122.94 116.10 119.15 119.15 24,149
Apr 19, 2024 114.00 117.00 113.00 115.37 115.37 17,373
Apr 18, 2024 121.02 121.30 115.00 115.95 115.95 25,680
Apr 16, 2024 115.84 123.00 115.70 118.66 118.66 25,962
Apr 15, 2024 111.32 118.75 111.32 114.86 114.86 44,395
Apr 12, 2024 122.06 124.50 120.27 121.39 121.39 11,097
Apr 10, 2024 113.65 128.95 111.60 123.67 123.67 21,261
Apr 9, 2024 117.26 117.26 113.35 113.65 113.65 5,254
Apr 8, 2024 117.94 119.10 114.00 116.44 116.44 13,748
Apr 5, 2024 110.54 117.44 110.54 116.38 116.38 22,222
Apr 4, 2024 110.00 110.67 108.03 109.99 109.99 30,394
Apr 3, 2024 105.90 109.90 105.65 108.05 108.05 34,935
Apr 2, 2024 104.00 105.85 102.95 105.17 105.17 8,108
Apr 1, 2024 95.30 103.70 95.00 102.95 102.95 52,848
Mar 28, 2024 93.75 97.50 92.45 93.40 93.40 29,878
Mar 27, 2024 97.50 99.85 93.10 93.75 93.75 61,865
Mar 26, 2024 103.20 103.20 96.30 97.40 97.40 24,103
Mar 22, 2024 100.60 102.50 99.00 101.20 101.20 32,671
Mar 21, 2024 100.05 102.25 99.50 100.60 100.60 25,419
Mar 20, 2024 100.90 100.90 97.65 98.90 98.90 32,350
Mar 19, 2024 100.10 102.50 98.50 99.15 99.15 28,792
Mar 18, 2024 104.20 105.50 101.00 101.80 101.80 25,308
Mar 15, 2024 106.50 108.10 101.85 103.75 103.75 40,533
Mar 14, 2024 101.40 107.75 96.30 106.80 106.80 30,213
Mar 13, 2024 109.60 109.75 98.10 99.40 99.40 98,997
Mar 12, 2024 111.70 113.25 107.00 107.95 107.95 16,174
Mar 11, 2024 117.75 121.80 110.90 111.25 111.25 9,334
Mar 7, 2024 118.95 119.15 115.00 115.40 115.40 20,806
Mar 6, 2024 118.00 118.25 113.60 116.60 116.60 28,628
Mar 5, 2024 121.20 122.45 117.00 117.80 117.80 43,778
Mar 4, 2024 126.35 126.45 121.10 121.55 121.55 12,783
Mar 1, 2024 121.10 124.90 121.10 123.05 123.05 10,950
Feb 29, 2024 128.00 128.00 119.90 123.35 123.35 7,485
Feb 28, 2024 130.00 130.00 122.30 123.05 123.05 19,943
Feb 27, 2024 131.80 131.80 128.00 128.70 128.70 7,012
Feb 26, 2024 129.80 130.25 127.75 129.25 129.25 24,654
Feb 23, 2024 122.05 130.75 122.05 128.15 128.15 6,019
Feb 22, 2024 128.90 130.25 125.60 129.40 129.40 15,555
Feb 21, 2024 130.15 134.60 127.75 128.05 128.05 17,720
Feb 20, 2024 129.90 133.55 129.45 132.45 132.45 18,347
Feb 19, 2024 132.60 133.75 128.45 129.55 129.55 35,341
Feb 16, 2024 132.75 132.75 129.00 130.95 130.95 10,019
Feb 15, 2024 126.80 131.95 126.80 129.40 129.40 22,358
Feb 14, 2024 127.65 127.65 124.00 124.75 124.75 10,503
Feb 13, 2024 125.45 127.50 119.65 126.65 126.65 56,736
Feb 12, 2024 134.75 135.35 123.85 125.90 125.90 28,208
Feb 9, 2024 141.35 141.35 127.15 133.00 133.00 141,167
Feb 8, 2024 159.65 161.05 155.75 156.00 156.00 13,394
Feb 7, 2024 163.40 163.40 155.25 159.65 159.65 25,520
Feb 6, 2024 155.60 163.40 154.15 160.00 160.00 58,156
Feb 5, 2024 159.10 161.40 154.90 155.75 155.75 20,083
Feb 2, 2024 155.90 163.25 155.90 158.55 158.55 29,219
Feb 1, 2024 155.40 156.90 152.30 154.80 154.80 16,134
Jan 31, 2024 158.60 159.60 155.05 155.60 155.60 39,900
Jan 30, 2024 161.05 162.95 156.80 157.50 157.50 17,650
Jan 29, 2024 162.05 164.15 158.00 160.00 160.00 30,552
Jan 25, 2024 159.60 167.25 159.60 162.50 162.50 96,957
Jan 24, 2024 156.35 161.75 155.05 159.60 159.60 52,085
Jan 23, 2024 155.70 167.90 151.30 156.20 156.20 80,106
Jan 19, 2024 150.35 160.00 150.35 154.80 154.80 24,393
Jan 17, 2024 157.20 159.60 152.00 155.65 155.65 51,978
Jan 16, 2024 162.95 162.95 152.30 155.45 155.45 100,800
Jan 15, 2024 157.55 162.90 154.60 160.95 160.95 184,226

Related Tickers