Trigyn Technologies Ltd

TRIG
🏛️ india →
79.53
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 137.10 138.40 132.75 134.00 0.0M
2023-12-28 135.60 141.80 135.60 136.70 0.0M
2023-12-27 141.50 142.80 137.10 138.10 0.0M
2023-12-26 137.40 146.10 135.25 140.65 0.1M
2023-12-22 132.80 136.10 129.75 134.70 0.0M
2023-12-21 125.10 131.30 125.10 130.50 0.0M
2023-12-20 138.85 139.85 126.60 127.65 0.0M
2023-12-19 141.15 141.80 136.60 137.10 0.1M
2023-12-18 140.35 143.10 139.45 140.05 0.0M
2023-12-15 145.50 148.00 138.60 139.45 0.1M
2023-12-14 134.40 144.80 133.55 141.35 0.2M
2023-12-13 131.30 134.05 130.40 131.75 0.0M
2023-12-12 135.00 136.15 131.50 131.80 0.0M
2023-12-11 136.70 136.90 133.00 134.85 0.0M
2023-12-08 137.00 137.50 132.70 134.10 0.0M
2023-12-07 129.55 138.60 128.75 134.30 0.1M
2023-12-06 130.95 132.65 128.00 128.95 0.0M
2023-12-05 132.45 132.95 128.75 129.80 0.0M
2023-12-04 134.95 137.55 131.20 132.20 0.0M
2023-12-01 127.45 134.50 126.30 131.50 0.1M
2023-11-30 129.55 129.55 125.05 126.30 0.0M
2023-11-29 127.15 128.90 126.10 126.60 0.0M
2023-11-28 124.40 128.75 124.40 126.15 0.0M
2023-11-24 126.05 129.00 125.60 126.25 0.0M
2023-11-23 126.00 127.50 124.80 125.50 0.0M
2023-11-22 124.15 127.00 122.85 124.95 0.0M
2023-11-21 125.80 126.00 121.75 122.35 0.0M
2023-11-20 122.20 125.00 119.95 123.30 0.0M
2023-11-17 120.70 120.90 118.60 119.20 0.0M
2023-11-16 118.35 122.15 118.35 120.75 0.0M
2023-11-15 123.30 123.30 116.80 117.95 0.0M
2023-11-13 123.00 123.00 115.60 116.30 0.0M
2023-11-12 118.10 121.25 118.10 120.80 0.0M
2023-11-10 120.90 121.85 116.85 117.95 0.0M
2023-11-09 120.00 122.00 119.60 120.95 0.0M
2023-11-08 119.00 122.30 119.00 120.70 0.0M
2023-11-07 121.95 121.95 119.00 119.95 0.0M
2023-11-06 116.60 121.45 116.60 119.10 0.0M
2023-11-03 116.80 117.40 116.00 116.90 0.0M
2023-11-02 112.55 116.50 112.55 115.85 0.0M
2023-11-01 110.75 119.00 110.75 114.25 0.0M
2023-10-31 119.00 119.00 115.40 116.00 0.0M
2023-10-30 116.30 117.55 114.90 116.05 0.0M
2023-10-27 115.25 117.20 114.00 116.30 0.0M
2023-10-26 111.05 113.15 109.00 112.95 0.0M
2023-10-25 117.40 118.45 111.35 112.60 0.0M
2023-10-23 121.30 124.35 114.00 115.10 0.0M
2023-10-20 122.70 129.10 122.70 123.75 0.0M
2023-10-19 123.45 126.55 123.45 124.60 0.0M
2023-10-18 129.10 129.60 125.50 126.20 0.0M
2023-10-17 127.00 132.65 127.00 128.70 0.0M
2023-10-16 128.95 129.25 122.75 126.80 0.0M
2023-10-13 127.20 128.85 125.20 126.05 0.0M
2023-10-12 128.00 130.50 127.70 129.05 0.0M
2023-10-11 124.30 129.15 124.30 128.70 0.1M
2023-10-10 123.05 124.55 123.00 124.10 0.0M
2023-10-09 125.00 125.90 121.95 122.35 0.0M
2023-10-06 124.55 129.00 124.55 127.05 0.1M
2023-10-05 119.45 125.10 119.20 124.55 0.0M
2023-10-04 120.05 120.40 117.45 118.35 0.0M
2023-10-03 123.15 123.15 120.30 120.55 0.0M
2023-09-29 122.50 123.30 121.05 122.15 0.0M
2023-09-28 122.15 124.50 121.00 121.20 0.0M
2023-09-27 122.00 124.00 121.40 123.25 0.0M
2023-09-26 125.00 125.40 122.10 122.25 0.0M
2023-09-25 122.10 127.95 122.10 124.45 0.0M
2023-09-22 123.60 123.65 120.15 121.50 0.0M
2023-09-21 123.55 124.00 121.85 122.60 0.0M
2023-09-20 121.55 124.50 121.55 124.05 0.0M
2023-09-18 126.70 126.70 122.75 123.10 0.0M
2023-09-15 125.60 128.15 125.20 125.55 0.0M
2023-09-14 126.35 128.60 125.00 125.70 0.0M
2023-09-13 121.05 126.00 120.15 125.00 0.0M
2023-09-12 129.10 132.10 121.45 121.85 0.0M
2023-09-11 128.55 132.35 127.25 130.15 0.0M
2023-09-08 133.00 135.10 129.00 129.55 0.1M
2023-09-07 135.55 138.25 132.25 132.90 0.0M
2023-09-06 139.00 140.40 133.80 135.55 0.0M
2023-09-05 140.00 145.35 137.25 139.20 0.1M
2023-09-04 132.25 142.30 132.25 138.40 0.1M
2023-09-01 128.00 132.40 128.00 130.45 0.1M
2023-08-31 130.70 132.25 128.50 128.85 0.0M
2023-08-30 121.50 131.55 121.20 128.45 0.1M
2023-08-29 119.70 120.75 118.65 119.45 0.0M
2023-08-28 119.35 121.10 118.05 118.60 0.0M
2023-08-25 118.40 121.45 117.60 118.75 0.0M
2023-08-24 120.05 124.10 116.30 117.85 0.0M
2023-08-23 122.00 123.25 118.75 120.20 0.0M
2023-08-22 124.50 125.15 121.10 121.65 0.0M
2023-08-21 119.00 125.00 119.00 123.45 0.0M
2023-08-18 125.85 126.65 119.40 120.40 0.1M
2023-08-17 125.10 129.80 124.50 125.80 0.0M
2023-08-16 129.80 130.80 124.60 125.55 0.1M
2023-08-14 132.05 134.25 128.90 129.50 0.1M
2023-08-11 126.05 128.90 123.75 125.35 0.0M
2023-08-10 124.15 132.00 124.15 127.95 0.0M
2023-08-09 130.10 131.80 127.45 129.65 0.0M
2023-08-08 129.75 133.90 126.20 129.20 0.0M
2023-08-07 125.10 129.35 125.10 126.15 0.0M
2023-08-04 127.00 129.75 126.30 126.30 0.0M
2023-08-03 123.75 126.65 123.05 125.30 0.0M
2023-08-02 124.05 130.00 121.20 124.25 0.0M
2023-08-01 128.55 134.00 128.50 129.50 0.0M
2023-07-31 129.40 131.35 128.15 128.30 0.0M
2023-07-28 127.20 132.10 126.35 127.05 0.0M
2023-07-27 131.00 131.05 125.75 126.90 0.0M
2023-07-26 130.45 132.80 129.00 129.20 0.0M
2023-07-25 132.10 133.55 128.55 129.10 0.0M
2023-07-24 131.00 138.40 130.60 131.65 0.0M
2023-07-21 134.95 136.55 132.55 133.25 0.0M
2023-07-20 130.95 142.40 128.25 134.30 0.1M
2023-07-19 128.95 133.85 127.80 130.75 0.0M
2023-07-18 130.45 133.05 125.30 126.55 0.0M
2023-07-17 135.35 138.50 130.60 131.50 0.2M
2023-07-14 133.65 138.10 126.50 132.95 0.2M
2023-07-13 108.20 129.15 108.20 129.15 0.4M
2023-07-12 109.05 110.50 106.85 107.65 0.0M
2023-07-11 106.30 111.60 106.30 109.05 0.0M
2023-07-10 109.50 109.50 104.50 105.00 0.0M
2023-07-07 106.65 108.40 105.65 106.40 0.0M
2023-07-06 105.45 111.40 105.45 107.40 0.0M
2023-07-05 103.55 106.85 103.55 105.90 0.0M
2023-07-04 105.00 107.00 103.85 105.00 0.0M
2023-07-03 104.00 107.70 103.95 104.90 0.0M
2023-06-30 102.90 105.05 101.95 103.45 0.0M
2023-06-28 105.45 107.05 103.35 103.45 0.0M
2023-06-27 104.45 105.80 103.75 104.40 0.0M
2023-06-26 105.00 106.35 103.75 104.50 0.0M
2023-06-23 106.80 106.90 104.15 104.85 0.0M
2023-06-22 108.30 108.90 105.25 106.75 0.0M
2023-06-21 108.05 110.95 108.05 108.20 0.0M
2023-06-20 108.55 109.80 107.05 107.90 0.0M
2023-06-19 107.10 111.70 106.45 109.00 0.0M
2023-06-16 106.20 107.95 105.70 106.30 0.0M
2023-06-15 106.50 107.95 105.25 105.45 0.0M
2023-06-14 107.55 108.55 106.00 106.50 0.0M
2023-06-13 107.70 109.75 106.80 108.00 0.0M
2023-06-12 109.10 110.75 107.10 107.40 0.0M
2023-06-09 111.90 112.70 108.15 109.00 0.0M
2023-06-08 108.00 114.20 105.90 108.50 0.0M
2023-06-07 105.55 108.00 105.55 106.55 0.0M
2023-06-06 107.80 108.10 104.75 105.55 0.0M
2023-06-05 109.85 112.00 107.00 107.60 0.0M
2023-06-02 104.20 112.00 104.20 109.65 0.1M
2023-06-01 99.00 104.85 99.00 103.60 0.0M
2023-05-31 104.10 104.55 97.55 100.80 0.1M
2023-05-30 117.40 117.86 113.12 115.63 0.0M
2023-05-29 114.99 118.20 112.95 115.59 0.1M
2023-05-26 105.11 114.38 105.11 113.45 0.0M
2023-05-25 106.80 107.87 105.17 106.09 0.0M
2023-05-24 106.83 107.85 104.50 106.61 0.0M
2023-05-23 108.40 111.30 106.60 106.84 0.0M
2023-05-22 106.81 112.58 106.81 108.60 0.0M
2023-05-19 104.79 110.99 103.39 108.19 0.1M
2023-05-18 104.35 107.42 101.65 103.48 0.0M
2023-05-17 100.58 101.25 97.39 98.74 0.0M
2023-05-16 96.05 101.35 96.05 99.36 0.0M
2023-05-15 99.38 99.46 97.65 97.94 0.0M
2023-05-12 99.01 102.42 98.70 99.32 0.0M
2023-05-11 99.75 102.63 99.75 100.49 0.0M
2023-05-10 96.45 101.00 96.45 98.83 0.0M
2023-05-09 95.78 101.98 94.69 98.35 0.0M
2023-05-08 93.88 94.75 93.01 94.14 0.0M
2023-05-05 93.95 94.10 93.00 93.06 0.0M
2023-05-04 94.00 96.55 93.53 94.41 0.0M
2023-05-03 93.58 94.38 92.00 92.72 0.0M
2023-05-02 91.00 94.78 91.00 93.47 0.0M
2023-04-28 94.00 95.75 91.50 92.11 0.0M
2023-04-27 91.73 93.63 91.12 92.30 0.0M
2023-04-26 92.18 92.45 90.83 91.19 0.0M
2023-04-25 90.72 92.29 90.47 91.35 0.0M
2023-04-24 89.95 92.70 89.95 90.90 0.0M
2023-04-21 89.92 92.00 89.92 91.55 0.0M
2023-04-20 92.43 93.35 90.15 91.61 0.0M
2023-04-19 93.73 95.00 91.10 93.02 0.0M
2023-04-18 93.65 94.86 92.02 92.79 0.0M
2023-04-17 89.16 93.60 89.16 92.61 0.0M
2023-04-13 95.40 95.75 94.14 94.55 0.0M
2023-04-12 95.85 96.50 94.60 95.07 0.0M
2023-04-11 94.40 96.08 93.17 95.75 0.0M
2023-04-10 94.88 95.60 93.15 93.71 0.0M
2023-04-06 93.45 95.35 93.00 94.91 0.0M
2023-04-05 94.04 95.30 92.60 92.98 0.0M
2023-04-03 93.01 93.95 92.00 93.14 0.0M
2023-03-31 89.65 93.75 89.65 92.05 0.0M
2023-03-29 85.85 90.55 85.85 89.65 0.0M
2023-03-28 87.45 88.00 84.75 85.60 0.0M
2023-03-27 89.90 90.25 87.10 88.05 0.0M
2023-03-24 91.15 93.25 89.45 89.95 0.0M
2023-03-23 92.25 95.00 92.00 92.65 0.0M
2023-03-22 94.00 95.60 91.00 91.35 0.0M
2023-03-21 90.85 94.95 89.80 93.45 0.0M
2023-03-20 95.95 95.95 89.40 90.15 0.0M
2023-03-17 93.50 96.40 91.40 92.45 0.0M
2023-03-16 95.65 95.65 90.55 91.65 0.0M
2023-03-15 96.55 97.50 92.25 92.95 0.0M
2023-03-14 98.50 98.50 94.15 95.15 0.0M
2023-03-13 98.15 101.10 96.65 97.05 0.0M
2023-03-10 102.75 102.75 98.95 99.60 0.0M
2023-03-09 103.50 104.25 102.20 102.75 0.0M
2023-03-08 103.35 104.35 101.85 103.15 0.0M
2023-03-06 104.50 105.55 102.95 103.55 0.0M
2023-03-03 102.05 106.25 101.85 102.60 0.0M
2023-03-02 106.50 106.50 101.25 101.75 0.0M
2023-03-01 101.35 104.50 99.10 102.60 0.0M
2023-02-28 103.50 105.85 100.20 100.75 0.0M
2023-02-27 107.25 108.55 102.95 103.50 0.0M
2023-02-24 111.95 115.75 109.10 110.65 0.0M
2023-02-23 101.40 110.65 99.85 109.10 0.1M
2023-02-22 104.35 104.50 100.00 100.50 0.0M
2023-02-21 99.65 107.60 99.30 104.20 0.0M
2023-02-20 100.60 100.80 98.25 99.65 0.0M
2023-02-17 100.85 103.00 100.55 100.65 0.0M
2023-02-16 101.85 104.85 97.75 101.85 0.0M
2023-02-15 101.95 101.95 96.55 97.10 0.0M
2023-02-14 99.15 100.10 95.35 97.65 0.0M
2023-02-13 97.75 103.00 97.75 99.05 0.1M
2023-02-10 92.05 92.90 91.10 92.55 0.0M
2023-02-09 91.40 92.85 90.20 91.30 0.0M
2023-02-08 88.55 93.80 88.45 92.30 0.0M
2023-02-07 88.90 89.30 87.10 87.95 0.0M
2023-02-06 87.05 90.30 87.05 89.05 0.0M
2023-02-03 89.10 90.80 86.65 88.95 0.0M
2023-02-02 91.70 92.55 89.55 90.05 0.0M
2023-02-01 92.30 92.55 89.55 89.90 0.0M
2023-01-31 91.05 91.65 90.05 91.05 0.0M
2023-01-30 90.90 92.05 89.70 90.75 0.0M
2023-01-27 91.10 93.90 90.15 91.05 0.0M
2023-01-25 94.65 95.80 92.50 92.85 0.0M
2023-01-24 91.65 102.25 91.65 95.55 0.0M
2023-01-23 91.55 92.45 90.50 90.75 0.0M
2023-01-20 91.45 92.00 90.80 91.20 0.0M
2023-01-19 92.85 92.85 91.15 91.30 0.0M
2023-01-18 91.45 93.20 91.45 92.75 0.0M
2023-01-17 91.55 92.40 91.10 91.20 0.0M
2023-01-16 92.50 93.30 91.00 91.15 0.0M
2023-01-13 93.25 93.25 92.05 92.30 0.0M
2023-01-12 97.40 97.40 92.15 93.05 0.0M
2023-01-11 92.00 92.90 91.95 92.25 0.0M
2023-01-10 92.60 93.15 91.90 92.20 0.0M
2023-01-09 94.10 94.40 91.05 92.40 0.0M
2023-01-06 92.90 93.95 91.90 92.05 0.0M
2023-01-05 95.35 95.45 93.00 93.65 0.0M
2023-01-04 95.00 95.65 94.00 94.35 0.0M
2023-01-03 93.00 97.25 93.00 96.45 0.0M
2023-01-02 95.40 95.60 92.30 93.65 0.0M