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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	76.88	74.6	74.6	77	74.15	14,074
September 04, 2025	76.8	74.77	74.77	76.88	74.32	13,066
September 03, 2025	75.85	76.37	76.37	78.01	75.09	25,538
September 02, 2025	76.94	75.43	75.43	76.94	75	34,496
September 01, 2025	73.85	75.61	75.61	76.99	73.81	13,433
August 29, 2025	75.49	74.28	74.28	75.49	74	13,574
August 28, 2025	77.69	75.04	75.04	77.7	74.55	22,262
August 26, 2025	77.01	75.46	75.46	77.69	74.96	32,595
August 25, 2025	77.26	76.01	76.01	78.69	75.27	29,300
August 22, 2025	77	78.94	78.94	79.8	77	17,703
August 21, 2025	79	78.54	78.54	79.49	78	22,327
August 20, 2025	76.75	78.01	78.01	78.99	76.23	24,476
August 19, 2025	75	76.5	76.5	76.79	75	16,812
August 18, 2025	77.2	75.21	75.21	77.2	75	28,619
August 14, 2025	77.33	75.91	75.91	77.99	75.75	24,839
August 13, 2025	77.12	76.9	76.9	77.9	76.06	20,497
August 12, 2025	79	76.69	76.69	79	75.5	47,053
August 11, 2025	81.25	80.5	80.5	82.17	80.01	15,730
August 08, 2025	81.54	81.17	81.17	82.38	80.12	17,615
August 07, 2025	83.08	81.53	81.53	83.08	79	32,614
August 06, 2025	83.28	82.95	82.95	84.69	82	20,348
August 05, 2025	84	83.94	83.94	84.1	81.84	23,222
August 04, 2025	84.16	83.38	83.38	84.16	82.02	24,546
August 01, 2025	80.42	82.3	82.3	83.59	78.42	53,132
July 31, 2025	80	79.57	79.57	81.94	79.11	7,540
July 30, 2025	80.73	80.78	80.78	81.9	79.55	18,988
July 29, 2025	79	79.73	79.73	80.65	79	14,496
July 28, 2025	81.21	79.55	79.55	82.34	79.5	32,756
July 25, 2025	82.56	81.32	81.32	83.5	81.12	34,686
July 24, 2025	81.8	82.14	82.14	83.52	81	25,895
July 23, 2025	82.69	81.85	81.85	82.69	81.2	14,213
July 22, 2025	82.01	82.41	82.41	83.99	82.01	166,914
July 21, 2025	83.08	82.58	82.58	84.27	82.02	52,029
July 18, 2025	85.45	82.08	82.08	85.45	81.85	38,626
July 17, 2025	84.55	85.03	85.03	85.65	83.51	32,761
July 16, 2025	83.04	83.55	83.55	84.5	82.31	21,252
July 15, 2025	82.2	82.57	82.57	84.29	82.1	19,887
July 14, 2025	83.31	82.15	82.15	83.95	81.66	20,301
July 11, 2025	82.97	82.31	82.31	83.92	82	13,522
July 10, 2025	84	82.97	82.97	84	82.5	19,846
July 09, 2025	83.41	83.79	83.79	84.78	81.61	30,545

Trigyn Technologies Limited (TRIGYN.NS) NSE