Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Trigyn Technologies Limited (TRIGYN.NS)

81.01
-0.47
(-0.58%)
As of 10:41:50 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202581.4082.4380.3481.0181.0144,320
Apr 23, 202578.9682.5676.5081.4881.48249,564
Apr 22, 202578.7778.8476.2877.1877.1865,217
Apr 21, 202575.8578.4974.0177.6577.6548,373
Apr 17, 202576.8976.9974.3074.7974.7961,247
Apr 16, 202575.0076.6474.6475.4975.4938,900
Apr 15, 202574.9575.9974.2175.1675.1636,771
Apr 11, 202574.5974.5972.6173.8873.8841,767
Apr 9, 202571.4772.5569.6270.3770.3747,851
Apr 8, 202570.3573.4570.2472.5572.5546,935
Apr 7, 202567.0072.0066.6170.2870.2892,468
Apr 4, 202575.4076.5371.9072.8572.85100,885
Apr 3, 202573.0076.9872.9676.5476.5479,528
Apr 2, 202573.7874.2570.7273.7373.7366,488
Apr 1, 202567.5073.9867.0973.0173.01119,597
Mar 28, 202571.9973.7066.6067.6967.69255,276
Mar 27, 202573.5073.5070.1070.7970.79279,205
Mar 26, 202576.7877.7472.1072.5172.51175,085
Mar 25, 202578.5078.5074.2175.0575.05162,407
Mar 24, 202579.8081.0076.7077.6977.69260,378
Mar 21, 202576.8079.7076.8078.5178.51124,382
Mar 20, 202577.3879.1976.8077.1577.1599,687
Mar 19, 202574.0078.3073.5076.7476.74192,984
Mar 18, 202571.5271.5271.5271.5271.52-
Mar 17, 202573.8274.3571.0071.5271.52105,812
Mar 13, 202574.8576.1673.1073.8273.8266,730
Mar 12, 202576.0076.7974.2874.6474.6444,891
Mar 11, 202577.9077.9075.0176.2276.2271,629
Mar 10, 202580.9582.8778.2579.1179.11125,141
Mar 7, 202578.4980.6077.5478.7278.72166,258
Mar 6, 202579.5182.0077.7078.4378.43146,973
Mar 5, 202577.0083.0076.7179.1779.17280,740
Mar 4, 202575.0077.8874.2475.9775.9767,948
Mar 3, 202579.0079.9971.9975.7575.75127,452
Feb 28, 202582.0382.0377.6278.5978.5960,481
Feb 27, 202585.4086.7281.8682.7282.7243,774
Feb 25, 202585.3987.1284.5085.4085.4037,731
Feb 24, 202589.1089.1084.1985.3085.3060,451
Feb 21, 202588.3091.3786.3086.8986.8962,474
Feb 20, 202586.0089.4884.9588.2488.2470,884
Feb 19, 202583.9987.5083.9484.8384.83301,888
Feb 18, 202589.1489.1481.5583.3283.3275,038
Feb 17, 202594.8094.8084.9286.6086.60134,512
Feb 14, 202597.0097.0091.4992.2992.2962,016
Feb 13, 202597.4597.9894.4695.8695.8640,296
Feb 12, 202596.8797.9993.1694.6994.6962,604
Feb 11, 202599.5999.5995.9096.8796.8748,535
Feb 10, 2025101.09103.0097.0097.4897.4896,403
Feb 7, 2025104.45104.73100.00101.09101.0984,985
Feb 6, 2025106.00107.27102.60103.92103.9295,745
Feb 5, 2025105.57107.70104.50105.56105.5655,589
Feb 4, 2025105.79108.14104.10105.13105.1351,529
Feb 3, 2025108.35108.35104.10104.78104.7832,655
Feb 1, 2025106.80110.07105.22108.50108.5041,294
Jan 31, 2025104.00107.45103.39106.38106.3861,819
Jan 30, 2025104.00107.21103.73105.01105.0150,585
Jan 29, 2025100.98106.24100.98103.08103.0874,737
Jan 28, 2025103.06104.5099.50100.40100.40211,237
Jan 27, 2025105.30106.24101.00102.47102.4758,130
Jan 24, 2025108.80109.90105.90107.03107.0356,672
Jan 23, 2025108.00116.10106.99107.72107.72226,008
Jan 22, 2025108.71109.31105.00107.19107.1956,990
Jan 21, 2025110.75114.84107.25108.95108.9564,180
Jan 20, 2025112.00116.51108.20109.63109.63161,564
Jan 17, 2025113.77115.49111.88112.41112.4159,212
Jan 16, 2025113.11115.20112.26113.77113.77101,989
Jan 15, 2025116.10122.40110.35113.95113.951,777,888
Jan 14, 2025102.72107.50102.72105.31105.31102,505
Jan 13, 2025105.00109.19100.80102.18102.1882,184
Jan 10, 2025110.60112.27107.50108.48108.4881,152
Jan 9, 2025115.00115.15110.00110.65110.6560,682
Jan 8, 2025113.95115.00109.90114.50114.50110,511
Jan 7, 2025104.02113.89104.00112.61112.61143,596
Jan 6, 2025111.18111.82100.50103.56103.56134,041
Jan 3, 2025112.99113.43110.12111.18111.1837,516
Jan 2, 2025111.37112.79110.00111.36111.3645,313
Jan 1, 2025108.07118.74108.07111.49111.49122,731
Dec 31, 2024105.80110.00105.80108.73108.7337,525
Dec 30, 2024106.98107.80104.72105.84105.8440,350
Dec 27, 2024107.25107.84106.68106.98106.9818,104
Dec 26, 2024108.10109.00106.42107.25107.2534,397
Dec 24, 2024107.20109.00106.99108.10108.1055,116
Dec 23, 2024110.05111.08106.70107.03107.0372,787
Dec 20, 2024112.55114.37109.25109.77109.7768,244
Dec 19, 2024112.10113.70110.99112.00112.0047,432
Dec 18, 2024113.60115.69112.10112.48112.4837,525
Dec 17, 2024115.25117.12113.01113.68113.6846,678
Dec 16, 2024115.90119.15112.51114.87114.8792,992
Dec 13, 2024114.19116.50111.36115.54115.5474,461
Dec 12, 2024117.22118.24113.30114.28114.2854,845
Dec 11, 2024115.50122.10115.50117.22117.22228,358
Dec 10, 2024115.80117.40114.12115.30115.3057,051
Dec 9, 2024118.55119.44115.00115.82115.8278,800
Dec 6, 2024116.10117.79115.21116.79116.7961,400
Dec 5, 2024115.31116.90113.81114.94114.9453,749
Dec 4, 2024113.80118.48113.78115.19115.1987,021
Dec 3, 2024113.51115.80112.55114.02114.0258,322
Dec 2, 2024116.00117.38111.98112.82112.82119,837
Nov 29, 2024113.00114.65112.00113.91113.9156,962
Nov 28, 2024111.99114.86111.50112.27112.27100,613
Nov 27, 2024112.90114.80110.55111.15111.15132,292
Nov 26, 2024102.81123.37102.80112.91112.91922,871
Nov 25, 2024102.00104.00101.91102.81102.8151,767
Nov 22, 202499.53103.4599.53101.34101.3451,694
Nov 21, 2024103.49103.5099.0299.4699.4643,922
Nov 19, 2024101.45104.39101.11101.80101.8046,860
Nov 18, 2024103.00104.5099.00100.59100.59125,436
Nov 14, 2024102.10106.24102.10104.15104.15136,562
Nov 13, 2024111.52115.00108.15108.91108.9170,280
Nov 12, 2024113.35116.49112.01112.91112.9173,117
Nov 11, 2024115.35117.74112.01112.79112.7967,429
Nov 8, 2024121.90121.90116.50117.76117.7624,067
Nov 7, 2024120.05122.49118.11118.67118.6736,173
Nov 6, 2024117.20122.00116.75120.43120.4361,263
Nov 5, 2024114.11117.80114.10117.20117.2037,006
Nov 4, 2024119.80119.80113.58114.11114.1145,146
Nov 1, 2024117.50119.00116.21117.81117.818,069
Oct 31, 2024119.00119.00114.06115.78115.7826,242
Oct 30, 2024111.19120.00111.19115.26115.2686,743
Oct 29, 2024111.89113.70109.03111.52111.5245,076
Oct 28, 2024110.00113.17107.00110.25110.2562,733
Oct 25, 2024113.07115.57108.50109.72109.72100,936
Oct 24, 2024116.60118.39113.61115.09115.0942,791
Oct 23, 2024113.95119.78113.95116.21116.2165,575
Oct 22, 2024120.48120.99112.10113.97113.97107,357
Oct 21, 2024127.99127.99119.70120.48120.4850,678
Oct 18, 2024126.96127.73123.10124.28124.2855,865
Oct 17, 2024128.45128.77125.71126.37126.3755,842
Oct 16, 2024125.50133.00125.27128.11128.11121,940
Oct 15, 2024130.77130.77124.65126.11126.11102,774
Oct 14, 2024121.50135.99121.21129.80129.80717,679
Oct 11, 2024121.22124.00118.52120.85120.8543,522
Oct 10, 2024121.95125.00119.00121.20121.2043,798
Oct 9, 2024120.85124.19120.61121.48121.4866,350
Oct 8, 2024116.68121.47114.95119.04119.0473,545
Oct 7, 2024127.39127.39115.10116.68116.6891,109
Oct 4, 2024123.20127.49121.90122.85122.85113,433
Oct 3, 2024130.00130.15123.02123.92123.92189,047
Oct 1, 2024135.90137.99127.85130.69130.69733,085
Sep 30, 2024120.00137.07118.27137.07137.071,850,345
Sep 27, 2024114.96114.96112.50114.23114.2330,420
Sep 26, 2024111.01114.19110.30112.89112.8926,130
Sep 25, 2024114.90115.90110.61111.51111.51128,706
Sep 24, 2024113.26115.00112.50113.27113.2750,510
Sep 23, 2024116.00116.00112.00113.26113.2647,217
Sep 20, 2024114.00115.90111.55113.26113.2665,809
Sep 19, 2024114.50115.75110.50112.94112.9456,489
Sep 18, 2024116.49116.49111.05112.62112.6231,319
Sep 17, 2024118.00118.00115.00115.86115.8629,882
Sep 16, 2024118.75118.75115.25116.48116.4832,291
Sep 13, 2024115.95117.50115.55116.56116.5640,869
Sep 12, 2024117.00118.40115.00115.95115.9532,796
Sep 11, 2024118.03120.59115.00116.33116.33228,780
Sep 10, 2024117.24118.90117.24118.03118.0319,045
Sep 9, 2024115.16118.00114.50117.24117.2443,907
Sep 6, 2024116.53118.90114.50117.68117.6840,974
Sep 5, 2024118.46118.46111.60116.53116.5365,258
Sep 4, 2024117.50118.50115.80116.14116.1444,463
Sep 3, 2024122.53122.53114.55118.30118.3043,613
Sep 2, 2024122.26123.75118.51120.13120.1329,278
Aug 30, 2024123.99124.00121.02122.26122.2620,609
Aug 29, 2024122.47124.70120.30122.15122.1526,399
Aug 28, 2024123.90125.00121.90122.47122.4734,906
Aug 27, 2024124.85124.85121.10123.05123.0545,525
Aug 26, 2024120.89124.00120.15123.07123.0763,182
Aug 23, 2024124.15124.15120.25120.89120.8926,777
Aug 22, 2024121.90124.00117.50122.51122.5152,126
Aug 21, 2024121.00121.99117.01119.25119.2528,308
Aug 20, 2024117.95120.85115.00120.36120.3683,738
Aug 19, 2024115.00120.72113.00116.58116.5875,288
Aug 16, 2024114.01119.67111.70114.98114.9873,258
Aug 14, 2024124.98124.98116.58117.48117.4874,848
Aug 13, 2024123.90125.45121.11122.72122.7221,786
Aug 12, 2024126.74127.20123.01123.93123.9334,406
Aug 9, 2024127.75127.75123.01124.25124.2530,076
Aug 8, 2024125.80128.00122.05122.95122.9527,958
Aug 7, 2024122.80124.40119.70123.33123.3333,975
Aug 6, 2024124.01126.99118.01119.31119.3139,430
Aug 5, 2024126.50128.65123.59123.61123.6161,596
Aug 2, 2024132.00134.00128.25130.10130.1043,569
Aug 1, 2024136.00137.00131.20132.33132.3358,186
Jul 31, 2024136.89137.00133.20134.91134.9155,847
Jul 30, 2024137.00137.99131.01135.46135.4627,672
Jul 29, 2024138.88139.00134.25135.13135.1342,408
Jul 26, 2024135.00139.00134.50136.45136.4557,892
Jul 25, 2024131.64137.00130.50134.13134.1344,952
Jul 24, 2024127.80133.30127.50132.64132.6454,981
Jul 23, 2024137.00137.00126.92127.72127.72101,120
Jul 22, 2024134.69134.69130.00133.60133.6044,499
Jul 19, 2024141.00141.00131.00133.45133.4579,989
Jul 18, 2024139.87142.00136.25137.89137.8959,627
Jul 16, 2024135.99142.00135.90138.70138.70106,117
Jul 15, 2024135.90136.00132.10135.65135.6573,248
Jul 12, 2024138.00139.90133.50134.06134.0670,745
Jul 11, 2024138.43140.00134.05136.94136.9445,795
Jul 10, 2024140.00140.00134.80138.43138.4361,926
Jul 9, 2024140.50143.45140.00141.90141.90109,427
Jul 8, 2024143.05145.00136.40140.74140.74154,531
Jul 5, 2024139.00142.80139.00142.29142.29163,276
Jul 4, 2024136.00140.70135.10138.02138.02131,907
Jul 3, 2024135.49136.00132.25135.46135.4693,193
Jul 2, 2024136.00138.00131.72135.58135.58205,212
Jul 1, 2024140.05144.40138.66138.66138.66149,437
Jun 28, 2024150.00151.00145.10145.96145.96325,288
Jun 27, 2024149.00152.71144.00148.11148.111,052,369
Jun 26, 2024143.00149.90142.00148.83148.832,656,042
Jun 25, 2024132.51142.50132.51140.68140.68854,100
Jun 24, 2024131.35136.00128.41133.43133.43319,599
Jun 21, 2024128.55135.00128.55131.58131.58364,098
Jun 20, 2024128.87130.70127.45128.03128.03118,827
Jun 19, 2024132.40133.50127.60128.11128.11184,977
Jun 18, 2024129.36131.90128.10131.08131.08190,266
Jun 14, 2024127.25132.50127.20129.36129.36329,217
Jun 13, 2024123.40130.40123.07127.48127.48451,259
Jun 12, 2024122.48125.99121.97122.49122.49218,544
Jun 11, 2024122.00124.40121.25122.36122.36131,275
Jun 10, 2024121.40124.45120.70121.90121.90125,948
Jun 7, 2024116.85124.05116.05120.70120.70440,894
Jun 6, 2024112.85116.80112.85115.75115.75126,939
Jun 5, 2024107.80113.00106.70112.25112.25110,527
Jun 4, 2024116.05116.10105.05107.00107.00162,387
Jun 3, 2024120.00121.00115.10116.00116.00119,339
May 31, 2024119.15120.80115.15116.10116.10102,930
May 30, 2024120.80122.40116.45117.80117.80488,550
May 29, 2024110.60115.00109.00112.40112.4051,085
May 28, 2024111.85112.05110.15110.60110.6038,219
May 27, 2024113.00114.45109.95111.65111.6594,434
May 24, 2024113.80114.70112.20112.60112.6042,724
May 23, 2024113.95117.00112.85113.30113.3070,002
May 22, 2024112.60114.80111.20113.65113.6566,453
May 21, 2024113.90114.00111.55112.05112.05100,184
May 17, 2024113.40114.60112.80113.30113.3078,596
May 16, 2024113.60115.95111.10112.80112.8075,510
May 15, 2024113.35114.55112.25112.85112.8550,592
May 14, 2024109.65114.50109.60112.95112.9576,653
May 13, 2024112.00112.00105.90109.70109.70109,124
May 10, 2024112.10112.90111.00112.20112.2040,946
May 9, 2024115.70115.70111.00111.80111.8056,151
May 8, 2024112.05116.00112.05115.00115.00110,178
May 7, 2024118.65118.65112.50113.70113.70160,579
May 6, 2024116.65122.10113.75118.25118.25201,323
May 3, 2024118.95119.25114.55116.05116.05100,639
May 2, 2024117.75120.50116.10118.05118.05174,614
Apr 30, 2024118.15120.00115.40116.35116.35103,592
Apr 29, 2024120.70120.85118.00118.55118.5557,425
Apr 26, 2024120.15122.70119.00119.60119.60100,794
Apr 25, 2024118.95120.50117.00119.45119.4564,169
Apr 24, 2024122.10125.35118.10119.25119.25142,498

Related Tickers

WEWIN.NS We Win Limited
42.10
+1.79%
 
ACCEL.BO Accel Limited
18.19
+1.68%
 
SAKSOFT.NS Saksoft Limited
166.03
+0.14%
 
REDINGTON.NS Redington Limited
246.40
+3.49%