BSE - Delayed Quote INR
Trigyn Technologies Limited (TRIGYN.BO)
81.75
-0.34
(-0.41%)
At close: 3:29:45 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 82.88 | 85.08 | 80.77 | 81.75 | 81.75 | 12,497 |
| Apr 23, 2025 | 78.67 | 83.07 | 77.22 | 82.09 | 82.09 | 28,119 |
| Apr 22, 2025 | 76.77 | 78.69 | 75.92 | 77.21 | 77.21 | 6,415 |
| Apr 21, 2025 | 77.39 | 78.25 | 74.01 | 77.70 | 77.70 | 10,279 |
| Apr 17, 2025 | 76.00 | 76.10 | 74.54 | 75.15 | 75.15 | 4,764 |
| Apr 16, 2025 | 76.50 | 76.50 | 75.00 | 75.67 | 75.67 | 1,511 |
| Apr 15, 2025 | 75.95 | 75.95 | 74.30 | 74.67 | 74.67 | 988 |
| Apr 11, 2025 | 72.78 | 74.84 | 72.66 | 73.83 | 73.83 | 10,299 |
| Apr 9, 2025 | 71.54 | 72.30 | 70.00 | 70.72 | 70.72 | 2,945 |
| Apr 8, 2025 | 72.02 | 74.33 | 70.61 | 72.75 | 72.75 | 5,279 |
| Apr 7, 2025 | 60.00 | 71.50 | 60.00 | 70.07 | 70.07 | 15,947 |
| Apr 4, 2025 | 75.27 | 75.83 | 71.20 | 73.08 | 73.08 | 15,915 |
| Apr 3, 2025 | 75.00 | 77.05 | 73.01 | 76.71 | 76.71 | 5,346 |
| Apr 2, 2025 | 72.98 | 74.20 | 71.03 | 73.39 | 73.39 | 9,336 |
| Apr 1, 2025 | 69.00 | 74.00 | 67.50 | 73.10 | 73.10 | 21,831 |
| Mar 28, 2025 | 72.02 | 73.34 | 67.10 | 67.65 | 67.65 | 36,318 |
| Mar 27, 2025 | 72.98 | 73.95 | 70.25 | 70.91 | 70.91 | 47,570 |
| Mar 26, 2025 | 75.99 | 77.41 | 71.00 | 72.53 | 72.53 | 42,589 |
| Mar 25, 2025 | 77.82 | 78.00 | 74.68 | 75.03 | 75.03 | 16,083 |
| Mar 24, 2025 | 78.94 | 81.00 | 77.00 | 77.67 | 77.67 | 45,773 |
| Mar 21, 2025 | 77.30 | 79.10 | 77.16 | 78.47 | 78.47 | 14,861 |
| Mar 20, 2025 | 79.70 | 79.70 | 76.59 | 77.27 | 77.27 | 9,715 |
| Mar 19, 2025 | 74.00 | 78.33 | 73.50 | 77.15 | 77.15 | 10,286 |
| Mar 18, 2025 | 72.99 | 73.00 | 71.23 | 72.34 | 72.34 | 16,536 |
| Mar 17, 2025 | 73.72 | 74.53 | 71.44 | 71.50 | 71.50 | 11,179 |
| Mar 13, 2025 | 76.00 | 76.00 | 73.50 | 73.72 | 73.72 | 1,657 |
| Mar 12, 2025 | 76.12 | 76.17 | 74.28 | 74.54 | 74.54 | 4,409 |
| Mar 11, 2025 | 80.00 | 80.00 | 75.26 | 76.12 | 76.12 | 3,733 |
| Mar 10, 2025 | 82.00 | 82.00 | 77.90 | 78.89 | 78.89 | 48,032 |
| Mar 7, 2025 | 77.75 | 80.78 | 77.75 | 79.62 | 79.62 | 41,138 |
| Mar 6, 2025 | 80.00 | 81.61 | 77.76 | 78.25 | 78.25 | 19,678 |
| Mar 5, 2025 | 76.99 | 83.40 | 76.99 | 78.88 | 78.88 | 111,822 |
| Mar 4, 2025 | 75.77 | 77.62 | 74.26 | 75.83 | 75.83 | 6,546 |
| Mar 3, 2025 | 79.22 | 79.85 | 72.00 | 76.13 | 76.13 | 23,749 |
| Feb 28, 2025 | 82.00 | 82.00 | 77.60 | 78.80 | 78.80 | 13,608 |
| Feb 27, 2025 | 85.60 | 85.90 | 82.05 | 82.85 | 82.85 | 4,269 |
| Feb 25, 2025 | 85.50 | 87.10 | 84.05 | 84.80 | 84.80 | 5,321 |
| Feb 24, 2025 | 89.10 | 89.10 | 84.00 | 85.65 | 85.65 | 8,986 |
| Feb 21, 2025 | 90.00 | 90.45 | 86.15 | 87.40 | 87.40 | 5,345 |
| Feb 20, 2025 | 88.50 | 89.40 | 85.05 | 88.50 | 88.50 | 1,034 |
| Feb 19, 2025 | 87.75 | 87.80 | 84.00 | 84.70 | 84.70 | 210,941 |
| Feb 18, 2025 | 93.00 | 93.00 | 81.70 | 82.80 | 82.80 | 10,418 |
| Feb 17, 2025 | 91.75 | 92.20 | 85.00 | 86.60 | 86.60 | 18,095 |
| Feb 14, 2025 | 97.50 | 97.50 | 91.95 | 92.40 | 92.40 | 2,460 |
| Feb 13, 2025 | 96.00 | 98.00 | 95.00 | 95.65 | 95.65 | 4,205 |
| Feb 12, 2025 | 95.00 | 98.00 | 93.85 | 94.55 | 94.55 | 5,522 |
| Feb 11, 2025 | 98.55 | 98.80 | 96.00 | 96.50 | 96.50 | 3,447 |
| Feb 10, 2025 | 102.10 | 102.10 | 97.05 | 97.40 | 97.40 | 13,837 |
| Feb 7, 2025 | 103.95 | 104.10 | 101.00 | 102.05 | 102.05 | 2,064 |
| Feb 6, 2025 | 110.90 | 110.90 | 103.85 | 103.85 | 103.85 | 2,927 |
| Feb 5, 2025 | 105.00 | 107.35 | 104.80 | 105.40 | 105.40 | 4,254 |
| Feb 4, 2025 | 102.90 | 108.10 | 102.90 | 105.15 | 105.15 | 5,309 |
| Feb 3, 2025 | 107.20 | 107.20 | 104.80 | 105.00 | 105.00 | 3,789 |
| Feb 1, 2025 | 106.90 | 110.05 | 106.00 | 108.85 | 108.85 | 5,833 |
| Jan 31, 2025 | 104.45 | 107.20 | 103.40 | 105.95 | 105.95 | 5,672 |
| Jan 30, 2025 | 104.30 | 106.95 | 103.50 | 105.00 | 105.00 | 4,741 |
| Jan 29, 2025 | 103.75 | 106.00 | 102.45 | 102.50 | 102.50 | 3,988 |
| Jan 28, 2025 | 103.60 | 103.60 | 99.55 | 100.20 | 100.20 | 6,695 |
| Jan 27, 2025 | 106.05 | 106.05 | 100.75 | 102.50 | 102.50 | 12,514 |
| Jan 24, 2025 | 113.90 | 113.90 | 105.85 | 106.05 | 106.05 | 5,067 |
| Jan 23, 2025 | 107.35 | 116.00 | 107.00 | 107.70 | 107.70 | 15,290 |
| Jan 22, 2025 | 108.00 | 108.20 | 105.00 | 107.45 | 107.45 | 14,911 |
| Jan 21, 2025 | 111.85 | 113.00 | 108.20 | 109.25 | 109.25 | 11,330 |
| Jan 20, 2025 | 107.55 | 116.35 | 107.55 | 111.10 | 111.10 | 12,008 |
| Jan 17, 2025 | 114.80 | 114.80 | 111.85 | 112.55 | 112.55 | 8,864 |
| Jan 16, 2025 | 114.05 | 115.00 | 112.95 | 113.30 | 113.30 | 8,674 |
| Jan 15, 2025 | 108.95 | 122.30 | 108.95 | 114.35 | 114.35 | 84,426 |
| Jan 14, 2025 | 104.00 | 107.00 | 103.30 | 105.30 | 105.30 | 26,894 |
| 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 |
Related Tickers
ADSL.NS Allied Digital Services Limited
204.34
+2.19%
INFY.BO Infosys Limited
1,471.30
-0.24%
VAKRANGEE.NS Vakrangee Limited
10.09
-0.79%
ZENSARTECH.NS Zensar Technologies Limited
703.45
+1.76%
HAPPSTMNDS.NS Happiest Minds Technologies Limited
599.95
+0.70%
TATATECH.NS Tata Technologies Limited
717.20
-0.46%
INFY.NS Infosys Limited
1,471.40
-0.24%