Trigyn Technologies Limited - TRIGYN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	61.51	62.15	62.15	63.58	61.51	33,637
January 13, 2026	62.01	62.06	62.06	64.03	61.45	36,476
January 12, 2026	62.35	63.23	63.23	64	61.86	21,562
January 09, 2026	65	63.23	63.23	65.7	63.1	23,740
January 08, 2026	65.75	65.01	65.01	66.88	64.8	21,942
January 07, 2026	66.26	66.41	66.41	68.38	65	40,076
January 06, 2026	65.31	65.93	65.93	67.75	65.31	48,117
January 05, 2026	66.9	66.49	66.49	68.93	66	26,623
January 02, 2026	66.5	67.23	67.23	68	66.5	22,377
January 01, 2026	67.98	66.81	66.81	67.98	66.31	16,358
December 31, 2025	65.25	66.93	66.93	67.29	65.25	30,840
December 30, 2025	66.48	65.86	65.86	66.48	64.8	36,865
December 29, 2025	65.45	65.88	65.88	67.51	65.12	28,215
December 26, 2025	67.98	66.38	66.38	68.47	66.06	27,210
December 24, 2025	68.98	66.83	66.83	71.4	66.5	52,536
December 23, 2025	66.7	67.32	67.32	67.88	66.25	37,928
December 22, 2025	66.35	66.9	66.9	67.7	66.35	42,691
December 19, 2025	67	67.2	67.2	68.11	66.06	23,486
December 18, 2025	68.27	67.12	67.12	68.27	66.9	10,204
December 17, 2025	68.22	67.49	67.49	69.79	67.05	25,202
December 16, 2025	69.25	68.04	68.04	70.48	68	33,017
December 15, 2025	69	68.8	68.8	69.85	68.55	15,394
December 12, 2025	68.3	69.73	69.73	69.99	68.3	12,224
December 11, 2025	68.15	69.35	69.35	69.88	68.15	13,667
December 10, 2025	69.48	69.08	69.08	71.25	68.47	16,292
December 09, 2025	67.25	68.09	68.09	69.79	67.25	31,589
December 08, 2025	72.33	67.92	67.92	73	67.4	38,690
December 05, 2025	70.68	71.98	71.98	73	70.68	27,699
December 04, 2025	69	71.25	71.25	73.64	69	72,885
December 03, 2025	69.19	70.14	70.14	71.18	69.03	20,497
December 02, 2025	71.79	69.53	69.53	71.8	69.03	19,246
December 01, 2025	70	70.61	70.61	71.8	69.38	12,930
November 28, 2025	70.05	71.34	71.34	71.99	69.61	13,499
November 27, 2025	71.35	70.26	70.26	71.8	70	15,743
November 26, 2025	70.81	70.58	70.58	72	69.76	28,197
November 25, 2025	71.4	70.46	70.46	71.85	70	29,956
November 24, 2025	69.76	70.1	70.1	71.39	69.76	15,306
November 21, 2025	69.76	70.63	70.63	72.95	69.76	22,169
November 19, 2025	72.3	71.56	71.56	72.3	71.02	13,629
November 18, 2025	73.8	72.35	72.35	74.7	71	24,988
November 17, 2025	78.5	73.92	73.92	78.5	73.5	16,309
November 14, 2025	75.92	75.92	75.92	75.92	74	33,131
November 13, 2025	72	72.31	72.31	73.86	71	33,280
November 12, 2025	72	72.49	72.49	72.6	71.05	10,469
November 11, 2025	73.97	70.99	70.99	73.97	70.56	27,927
November 10, 2025	74.48	72.11	72.11	75	71.23	18,631
November 07, 2025	74.25	73.41	73.41	74.25	72	20,563
November 06, 2025	75.99	73.89	73.89	75.99	73.5	10,556
November 04, 2025	77.48	74.45	74.45	77.48	74.01	18,372
November 03, 2025	75.15	76.15	76.15	77	75.15	9,186
October 31, 2025	76	76.22	76.22	77.7	75.6	17,058
October 30, 2025	78.69	76.78	76.78	78.69	76.11	19,097
October 29, 2025	75.49	78.81	78.81	79.36	73.25	69,605
October 28, 2025	76.25	75.59	75.59	76.25	75	19,510
October 27, 2025	77.11	76.95	76.95	79.24	75	49,271
October 24, 2025	79.52	78.08	78.08	80.1	78.01	11,559
October 23, 2025	78	78.4	78.4	79	78	14,959
October 21, 2025	79.81	77.49	77.49	79.81	76.55	6,919
October 20, 2025	75.3	76.01	76.01	76.76	74.8	23,645
October 17, 2025	77.5	76.68	76.68	77.99	76.5	14,198

Trigyn Technologies Limited (TRIGYN.NS) NSE