Trigyn Techno.

Trigyn Technologies Ltd Historical Data

NSEBSE

₹85.38

(-4.72%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	73.85	76.99	73.81	75.61	531	10,15,155.73	7,284
02-Sep-2025	76.94	76.94	75	75.43	785	26,10,794.59	18,296
03-Sep-2025	75.85	78.01	75.09	76.37	493	19,42,613.08	17,578
04-Sep-2025	76.8	76.88	74.32	74.77	568	9,66,907.14	6,482
05-Sep-2025	76.88	77	74.15	74.6	334	10,58,657.85	10,443
08-Sep-2025	76.8	76.8	74.1	74.51	488	12,99,960.61	11,041
09-Sep-2025	74	76.01	73.5	73.83	489	10,44,047.39	9,502
10-Sep-2025	74	76.49	73.1	74.35	551	18,56,585.66	17,212
11-Sep-2025	74.55	76.35	74.05	74.74	1,021	47,04,398.36	24,021
12-Sep-2025	75.12	77	73.71	74.18	634	20,09,273.07	19,053
15-Sep-2025	74.25	74.58	73.1	73.29	522	19,99,940.77	19,833
16-Sep-2025	74.9	74.9	72.2	73.48	490	38,42,227.28	41,255
17-Sep-2025	73.95	76.9	73.01	75.15	877	56,76,354.24	48,809
18-Sep-2025	75.15	76.95	74.5	74.63	508	26,75,266.56	23,055
19-Sep-2025	75.18	89.55	75.17	89.55	3,395	4,05,51,923.15	2,58,811
22-Sep-2025	98.5	102.4	92	94.27	12,466	14,61,57,506.65	4,94,049
23-Sep-2025	92.21	93.84	89.8	90.32	2,452	1,15,65,297.53	73,840
24-Sep-2025	90.32	91.09	84.01	84.64	2,005	1,44,14,106.08	1,08,962
25-Sep-2025	84	96.68	83.7	89.96	5,619	4,59,04,415.15	1,43,874
26-Sep-2025	89.99	93.5	87.72	89.61	2,673	1,27,53,114.75	51,092
29-Sep-2025	91.59	91.6	85.06	85.38	1,214	52,96,020.67	33,179

Trigyn Techno.: Related NEWS

No Record Found

Invest wise with Expert advice