Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202390.9092.0589.7090.7590.754,318
Jan 27, 202391.1093.9090.1591.0591.059,828
Jan 25, 202394.6595.8092.5092.8592.8512,661
Jan 24, 202391.65102.2591.6595.5595.5532,581
Jan 23, 202391.5592.4590.5090.7590.758,312
Jan 20, 202391.4592.0090.8091.2091.202,551
Jan 19, 202392.8592.8591.1591.3091.302,291
Jan 18, 202391.4593.2091.4592.7592.753,724
Jan 17, 202391.5592.4091.1091.2091.203,126
Jan 16, 202392.5093.3091.0091.1591.156,356
Jan 13, 202393.2593.2592.0592.3092.303,212
Jan 12, 202397.4097.4092.1593.0593.054,082
Jan 11, 202392.0092.9091.9592.2592.254,146
Jan 10, 202392.6093.1591.9092.2092.201,285
Jan 09, 202394.1094.4091.0592.4092.406,737
Jan 06, 202392.9093.9591.9092.0592.057,044
Jan 05, 202395.3595.4593.0093.6593.651,781
Jan 04, 202395.0095.6594.0094.3594.358,918
Jan 03, 202393.0097.2593.0096.4596.455,974
Jan 02, 202395.4095.6092.3093.6593.6513,285
Dec 30, 202291.8098.8091.8094.3094.3023,281
Dec 29, 202290.9092.1090.5091.8091.806,919
Dec 28, 202291.4593.0590.3091.0591.053,190
Dec 27, 202291.4593.5590.8091.6091.604,530
Dec 26, 202288.7092.5585.8590.2590.2520,038
Dec 23, 202291.2591.2586.0087.1087.1026,809
Dec 22, 202295.2098.8091.2592.5592.5523,654
Dec 21, 2022101.45101.4595.5096.0596.0512,582
Dec 20, 202298.70100.4598.1099.7099.708,179
Dec 19, 202298.85101.9097.9598.9098.9012,907
Dec 16, 2022100.05101.3598.95100.05100.058,434
Dec 15, 2022101.80102.00100.05100.65100.655,331
Dec 14, 2022100.00102.65100.00101.60101.606,248
Dec 13, 202297.30101.8597.30101.20101.204,528
Dec 12, 2022100.20101.4598.85100.35100.3518,415
Dec 09, 2022103.85104.20100.30100.85100.859,306
Dec 08, 2022103.10104.20102.75103.10103.104,735
Dec 07, 2022104.90105.70103.30104.05104.051,901
Dec 06, 2022105.15108.55104.85105.00105.0013,826
Dec 05, 2022104.00109.15104.00107.25107.2510,003
Dec 02, 2022104.50106.85104.40104.75104.753,265
Dec 01, 2022103.50106.25103.50104.50104.5014,883
Nov 30, 2022102.30105.50100.85102.70102.707,160
Nov 29, 2022105.45106.80103.00103.85103.8515,192
Nov 28, 2022100.65107.05100.65105.00105.006,879
Nov 25, 2022107.00107.00100.90102.50102.5012,818
Nov 24, 2022100.80101.3098.40100.60100.6015,697
Nov 23, 202299.15102.3099.15100.05100.056,638
Nov 22, 2022100.40101.4099.2599.3099.302,590
Nov 21, 2022101.00101.25100.00100.25100.253,010
Nov 18, 2022103.30103.30101.00101.50101.509,519
Nov 17, 2022101.80103.95101.65101.85101.852,900
Nov 16, 2022105.00105.00101.50101.75101.757,541
Nov 15, 2022105.05105.05102.40102.65102.658,718
Nov 14, 2022107.65107.65104.15105.10105.104,184
Nov 11, 2022103.75108.00102.50105.55105.5520,603
Nov 10, 2022101.25102.0099.25100.00100.003,002
Nov 09, 2022101.00102.95101.00101.30101.308,560
Nov 07, 2022100.90102.85100.90101.85101.8512,259
Nov 04, 202299.85103.3099.85100.60100.606,539
Nov 03, 2022102.30103.75100.00100.40100.4010,293
Nov 02, 2022102.00103.90101.15101.30101.305,214
Nov 01, 2022101.30104.05100.85101.90101.9012,626
Oct 31, 202299.05101.6599.05100.30100.304,006
Oct 28, 2022101.20102.80100.10101.10101.104,573
Oct 27, 2022101.80104.20101.00102.00102.006,839
Oct 25, 2022102.75104.00100.70101.80101.804,038
Oct 24, 2022102.15104.80102.15103.20103.202,923
Oct 21, 2022102.40106.00101.95102.55102.5516,213
Oct 20, 2022100.45101.5599.10100.10100.106,826
Oct 19, 2022101.00102.5097.50100.60100.6015,108
Oct 18, 2022101.00102.1099.85101.55101.556,073
Oct 17, 2022101.00101.2097.9599.7599.7511,789
Oct 14, 2022102.60102.85101.00101.35101.3514,270
Oct 13, 2022100.90101.9599.50100.45100.452,515
Oct 12, 2022102.00103.45100.80101.05101.052,250
Oct 11, 2022105.85106.30101.25101.45101.456,620
Oct 10, 2022104.50106.35104.05104.50104.502,070
Oct 07, 2022104.10107.05104.10106.20106.203,581
Oct 06, 2022109.85109.85104.30106.00106.0014,023
Oct 04, 2022103.65105.00103.55103.95103.954,669
Oct 03, 2022100.85104.25100.85102.65102.651,327
Sep 30, 2022102.20104.70101.40102.80102.802,542
Sep 29, 2022101.15107.65101.15102.40102.403,093
Sep 28, 2022101.50104.95101.00102.25102.254,326
Sep 27, 202299.10105.4599.10103.00103.0013,573
Sep 26, 2022104.25104.5098.3099.6099.6010,594
Sep 23, 2022105.20109.40105.15105.40105.406,906
Sep 22, 2022109.00110.95107.40108.10108.1011,918
Sep 21, 2022112.00113.90109.90110.95110.9517,059
Sep 20, 2022113.10117.35112.50113.25113.2515,355
Sep 19, 2022115.65119.00112.50114.55114.5542,516
Sep 16, 2022115.95124.35114.15115.65115.65147,936
Sep 15, 2022111.45112.65108.00109.00109.0018,837
Sep 14, 2022109.00112.70107.95110.70110.709,040
Sep 13, 2022110.00113.15110.00111.30111.3018,730
Sep 12, 2022111.00114.40109.75111.50111.5041,231
Sep 09, 2022106.00112.60105.30109.75109.7518,674
Sep 08, 2022104.45112.20104.45106.05106.0517,349
Sep 07, 2022100.30104.85100.30104.00104.003,710
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement