Trigyn Technologies Limited (TRIGYN.BO)

BSE - BSE Real Time Price. Currency in INR

90.75

-0.30

(-0.33%)

At close: 03:28PM IST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	90.90	92.05	89.70	90.75	90.75	4,318
Jan 27, 2023	91.10	93.90	90.15	91.05	91.05	9,828
Jan 25, 2023	94.65	95.80	92.50	92.85	92.85	12,661
Jan 24, 2023	91.65	102.25	91.65	95.55	95.55	32,581
Jan 23, 2023	91.55	92.45	90.50	90.75	90.75	8,312
Jan 20, 2023	91.45	92.00	90.80	91.20	91.20	2,551
Jan 19, 2023	92.85	92.85	91.15	91.30	91.30	2,291
Jan 18, 2023	91.45	93.20	91.45	92.75	92.75	3,724
Jan 17, 2023	91.55	92.40	91.10	91.20	91.20	3,126
Jan 16, 2023	92.50	93.30	91.00	91.15	91.15	6,356
Jan 13, 2023	93.25	93.25	92.05	92.30	92.30	3,212
Jan 12, 2023	97.40	97.40	92.15	93.05	93.05	4,082
Jan 11, 2023	92.00	92.90	91.95	92.25	92.25	4,146
Jan 10, 2023	92.60	93.15	91.90	92.20	92.20	1,285
Jan 09, 2023	94.10	94.40	91.05	92.40	92.40	6,737
Jan 06, 2023	92.90	93.95	91.90	92.05	92.05	7,044
Jan 05, 2023	95.35	95.45	93.00	93.65	93.65	1,781
Jan 04, 2023	95.00	95.65	94.00	94.35	94.35	8,918
Jan 03, 2023	93.00	97.25	93.00	96.45	96.45	5,974
Jan 02, 2023	95.40	95.60	92.30	93.65	93.65	13,285
Dec 30, 2022	91.80	98.80	91.80	94.30	94.30	23,281
Dec 29, 2022	90.90	92.10	90.50	91.80	91.80	6,919
Dec 28, 2022	91.45	93.05	90.30	91.05	91.05	3,190
Dec 27, 2022	91.45	93.55	90.80	91.60	91.60	4,530
Dec 26, 2022	88.70	92.55	85.85	90.25	90.25	20,038
Dec 23, 2022	91.25	91.25	86.00	87.10	87.10	26,809
Dec 22, 2022	95.20	98.80	91.25	92.55	92.55	23,654
Dec 21, 2022	101.45	101.45	95.50	96.05	96.05	12,582
Dec 20, 2022	98.70	100.45	98.10	99.70	99.70	8,179
Dec 19, 2022	98.85	101.90	97.95	98.90	98.90	12,907
Dec 16, 2022	100.05	101.35	98.95	100.05	100.05	8,434
Dec 15, 2022	101.80	102.00	100.05	100.65	100.65	5,331
Dec 14, 2022	100.00	102.65	100.00	101.60	101.60	6,248
Dec 13, 2022	97.30	101.85	97.30	101.20	101.20	4,528
Dec 12, 2022	100.20	101.45	98.85	100.35	100.35	18,415
Dec 09, 2022	103.85	104.20	100.30	100.85	100.85	9,306
Dec 08, 2022	103.10	104.20	102.75	103.10	103.10	4,735
Dec 07, 2022	104.90	105.70	103.30	104.05	104.05	1,901
Dec 06, 2022	105.15	108.55	104.85	105.00	105.00	13,826
Dec 05, 2022	104.00	109.15	104.00	107.25	107.25	10,003
Dec 02, 2022	104.50	106.85	104.40	104.75	104.75	3,265
Dec 01, 2022	103.50	106.25	103.50	104.50	104.50	14,883
Nov 30, 2022	102.30	105.50	100.85	102.70	102.70	7,160
Nov 29, 2022	105.45	106.80	103.00	103.85	103.85	15,192
Nov 28, 2022	100.65	107.05	100.65	105.00	105.00	6,879
Nov 25, 2022	107.00	107.00	100.90	102.50	102.50	12,818
Nov 24, 2022	100.80	101.30	98.40	100.60	100.60	15,697
Nov 23, 2022	99.15	102.30	99.15	100.05	100.05	6,638
Nov 22, 2022	100.40	101.40	99.25	99.30	99.30	2,590
Nov 21, 2022	101.00	101.25	100.00	100.25	100.25	3,010
Nov 18, 2022	103.30	103.30	101.00	101.50	101.50	9,519
Nov 17, 2022	101.80	103.95	101.65	101.85	101.85	2,900
Nov 16, 2022	105.00	105.00	101.50	101.75	101.75	7,541
Nov 15, 2022	105.05	105.05	102.40	102.65	102.65	8,718
Nov 14, 2022	107.65	107.65	104.15	105.10	105.10	4,184
Nov 11, 2022	103.75	108.00	102.50	105.55	105.55	20,603
Nov 10, 2022	101.25	102.00	99.25	100.00	100.00	3,002
Nov 09, 2022	101.00	102.95	101.00	101.30	101.30	8,560
Nov 07, 2022	100.90	102.85	100.90	101.85	101.85	12,259
Nov 04, 2022	99.85	103.30	99.85	100.60	100.60	6,539
Nov 03, 2022	102.30	103.75	100.00	100.40	100.40	10,293
Nov 02, 2022	102.00	103.90	101.15	101.30	101.30	5,214
Nov 01, 2022	101.30	104.05	100.85	101.90	101.90	12,626
Oct 31, 2022	99.05	101.65	99.05	100.30	100.30	4,006
Oct 28, 2022	101.20	102.80	100.10	101.10	101.10	4,573
Oct 27, 2022	101.80	104.20	101.00	102.00	102.00	6,839
Oct 25, 2022	102.75	104.00	100.70	101.80	101.80	4,038
Oct 24, 2022	102.15	104.80	102.15	103.20	103.20	2,923
Oct 21, 2022	102.40	106.00	101.95	102.55	102.55	16,213
Oct 20, 2022	100.45	101.55	99.10	100.10	100.10	6,826
Oct 19, 2022	101.00	102.50	97.50	100.60	100.60	15,108
Oct 18, 2022	101.00	102.10	99.85	101.55	101.55	6,073
Oct 17, 2022	101.00	101.20	97.95	99.75	99.75	11,789
Oct 14, 2022	102.60	102.85	101.00	101.35	101.35	14,270
Oct 13, 2022	100.90	101.95	99.50	100.45	100.45	2,515
Oct 12, 2022	102.00	103.45	100.80	101.05	101.05	2,250
Oct 11, 2022	105.85	106.30	101.25	101.45	101.45	6,620
Oct 10, 2022	104.50	106.35	104.05	104.50	104.50	2,070
Oct 07, 2022	104.10	107.05	104.10	106.20	106.20	3,581
Oct 06, 2022	109.85	109.85	104.30	106.00	106.00	14,023
Oct 04, 2022	103.65	105.00	103.55	103.95	103.95	4,669
Oct 03, 2022	100.85	104.25	100.85	102.65	102.65	1,327
Sep 30, 2022	102.20	104.70	101.40	102.80	102.80	2,542
Sep 29, 2022	101.15	107.65	101.15	102.40	102.40	3,093
Sep 28, 2022	101.50	104.95	101.00	102.25	102.25	4,326
Sep 27, 2022	99.10	105.45	99.10	103.00	103.00	13,573
Sep 26, 2022	104.25	104.50	98.30	99.60	99.60	10,594
Sep 23, 2022	105.20	109.40	105.15	105.40	105.40	6,906
Sep 22, 2022	109.00	110.95	107.40	108.10	108.10	11,918
Sep 21, 2022	112.00	113.90	109.90	110.95	110.95	17,059
Sep 20, 2022	113.10	117.35	112.50	113.25	113.25	15,355
Sep 19, 2022	115.65	119.00	112.50	114.55	114.55	42,516
Sep 16, 2022	115.95	124.35	114.15	115.65	115.65	147,936
Sep 15, 2022	111.45	112.65	108.00	109.00	109.00	18,837
Sep 14, 2022	109.00	112.70	107.95	110.70	110.70	9,040
Sep 13, 2022	110.00	113.15	110.00	111.30	111.30	18,730
Sep 12, 2022	111.00	114.40	109.75	111.50	111.50	41,231
Sep 09, 2022	106.00	112.60	105.30	109.75	109.75	18,674
Sep 08, 2022	104.45	112.20	104.45	106.05	106.05	17,349
Sep 07, 2022	100.30	104.85	100.30	104.00	104.00	3,710
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,017.77-52.79(-1.30%)

Dow 3033,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

Russell 20001,885.72-25.74(-1.35%)

Crude Oil77.81-1.87(-2.35%)

Gold1,939.00-6.60(-0.34%)

Trigyn Technologies Limited (TRIGYN.BO)

S&P 500
4,017.77
-52.79(-1.30%)

Dow 30
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

Russell 2000
1,885.72
-25.74(-1.35%)

Crude Oil
77.81
-1.87(-2.35%)

Gold
1,939.00
-6.60(-0.34%)