Trigyn Technologies Limited (TRIGYN.NS) NSE

58.58

+2.36(+4.20%)

Updated at June 02 03:29PM

Currency In INR

TRIGYN.NS Historical Return

If you invested ₹1000 in Trigyn Technologies Limited (TRIGYN.NS) 10 years ago, it would be worth ₹490.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹574.88, while ₹1000 invested 1 year ago would be worth ₹685.07. This corresponds to total returns of -50.95%, -42.51%, -31.49%, respectively, with annualized returns of -6.87%, -10.48%, -31.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRIGYN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	58.23	56.22	56.22	59	56	17,196
May 29, 2026	59.15	57.95	57.95	61.89	56.69	28,963
May 27, 2026	61.7	60.17	60.17	62.88	59.35	45,455
May 26, 2026	59.23	61.48	61.48	62.26	58.5	38,299
May 25, 2026	57.3	59.23	59.23	59.9	56.74	35,343
May 22, 2026	58	57.46	57.46	58.44	57	22,044
May 21, 2026	57.2	57.76	57.76	58.43	57.16	23,323
May 20, 2026	55.49	57.16	57.16	57.6	54.58	24,415
May 19, 2026	56.9	55.02	55.02	56.9	54.35	8,948
May 18, 2026	54.33	54.77	54.77	57	53.56	26,708
May 15, 2026	56.81	56.39	56.39	57.45	56.25	6,880
May 14, 2026	55	56.52	56.52	56.98	55	18,901
May 13, 2026	56.38	56.21	56.21	57.07	55	19,303
May 12, 2026	60.93	54.82	54.82	60.94	54.1	57,526
May 11, 2026	63.03	59.56	59.56	63.03	59.26	54,556
May 08, 2026	60.88	63.03	63.03	63.5	59.51	74,430
May 07, 2026	59.87	60.58	60.58	61.9	59	38,708
May 06, 2026	57.65	60.17	60.17	60.79	57.65	11,659
May 05, 2026	60.56	59.19	59.19	60.56	59	19,115
May 04, 2026	62.78	60.56	60.56	62.78	59.93	23,695
April 30, 2026	61.2	59.27	59.27	61.5	58.41	20,574
April 29, 2026	58.2	60.81	60.81	62.6	58.2	86,999
April 28, 2026	58.35	57.91	57.91	59.5	57.3	16,194
April 27, 2026	57.5	58.35	58.35	59.43	55.92	18,446
April 24, 2026	58.73	56.23	56.23	58.73	56	15,578
April 23, 2026	58.74	58.44	58.44	58.9	57.01	25,687
April 22, 2026	56.9	58.45	58.45	59	56.25	25,539
April 21, 2026	57.27	56.45	56.45	58	56.05	28,306
April 20, 2026	59.96	57.27	57.27	59.96	56.15	27,755
April 17, 2026	57.5	58.06	58.06	58.98	56.01	51,309
April 16, 2026	58	57.02	57.02	58.79	56.1	42,900
April 15, 2026	55.38	57.52	57.52	58.88	55	88,564
April 13, 2026	52.8	54.34	54.34	54.7	50.89	59,329
April 10, 2026	50	53.33	53.33	54.08	50	79,836
April 09, 2026	49.04	49.69	49.69	51.5	47.96	57,640
April 08, 2026	49.98	49.04	49.04	49.98	47.71	128,752
April 07, 2026	48.15	47.63	47.63	50	46.98	79,973
April 06, 2026	48.84	46.79	46.79	48.84	46.16	62,947
April 02, 2026	44.85	45.89	45.89	46.4	43.5	47,673
April 01, 2026	38.94	45.57	45.57	46.2	38.94	68,349
March 30, 2026	40.53	38.65	38.65	41.78	37.55	111,761
March 27, 2026	44.4	42.06	42.06	45.97	40.77	154,005
March 25, 2026	44.98	45.07	45.07	46	44.4	132,272
March 24, 2026	46	44.63	44.63	46.9	43.7	161,057
March 23, 2026	47.94	45.14	45.14	47.94	44.24	68,939
March 20, 2026	-1	-1	47.71	-1	-1	0
March 19, 2026	49.5	47.66	47.66	50.43	47	67,709
March 18, 2026	46.14	50.12	50.12	50.8	45.43	125,170
March 17, 2026	45.71	45.91	45.91	46.4	45.22	132,965
March 16, 2026	47	45.63	45.63	48.15	45	68,207
March 13, 2026	48.9	46.6	46.6	49.15	46.5	34,012
March 12, 2026	48.21	48.65	48.65	51.74	46.42	76,952
March 11, 2026	48.37	48.24	48.24	49.47	47.85	27,361
March 10, 2026	48.04	48.61	48.61	49.71	47.99	33,965
March 09, 2026	49	48.04	48.04	49	43.64	62,945
March 06, 2026	51	48.51	48.51	51	47.7	48,436
March 05, 2026	50.2	49.33	49.33	50.92	48.53	126,001
March 04, 2026	-1	-1	49.96	-1	-1	0
March 02, 2026	52.11	51.08	51.08	53.04	50.4	43,060
February 27, 2026	51.88	52.11	52.11	52.74	51.4	38,388