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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	78.79	77.61	77.61	78.79	77.15	8,761
October 15, 2025	79.49	77.82	77.82	79.49	77.1	25,896
October 14, 2025	80	77.68	77.68	81	77.56	22,542
October 13, 2025	79.5	80.28	80.28	82	78.3	20,440
October 10, 2025	80.19	81.03	81.03	81.5	79.3	20,376
October 09, 2025	80.17	79.8	79.8	82.45	79.55	17,627
October 08, 2025	79	80.17	80.17	82	79	27,772
October 07, 2025	82.13	79.71	79.71	82.54	79.4	34,727
October 06, 2025	83.85	82.13	82.13	86	81	27,158
October 03, 2025	80.3	83.85	83.85	86.9	80.3	33,264
October 01, 2025	87	84.42	84.42	87	83.95	52,299
September 30, 2025	87	85.89	85.89	89.5	84.9	65,280
September 29, 2025	91.59	85.38	85.38	91.6	85.06	60,120
September 26, 2025	89.99	89.61	89.61	93.5	87.72	140,478
September 25, 2025	84	89.96	89.96	96.68	83.7	498,244
September 24, 2025	90.32	84.64	84.64	91.09	84.01	167,107
September 23, 2025	92.21	90.32	90.32	93.84	89.8	126,697
September 22, 2025	98.5	94.27	94.27	102.4	92	1.52M
September 19, 2025	75.18	89.55	89.55	89.55	75.17	467,267
September 18, 2025	75.15	74.63	74.63	76.95	74.5	35,581
September 17, 2025	73.95	75.15	75.15	76.9	73.01	75,584
September 16, 2025	74.9	73.48	73.48	74.9	72.2	52,214
September 15, 2025	74.25	73.29	73.29	74.58	73.1	27,155
September 12, 2025	75.12	74.18	74.18	77	73.71	27,007
September 11, 2025	74.55	74.74	74.74	76.35	74.05	62,765
September 10, 2025	74	74.35	74.35	76.49	73.1	24,743
September 09, 2025	74	73.83	73.83	76.01	73.5	14,001
September 08, 2025	76.8	74.51	74.51	76.8	74.1	17,280

Trigyn Technologies Limited (TRIGYN.NS) NSE