Trescon

Trescon Ltd Historical Data

NSEBSE

₹8.3

(3.49%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	9.99	9.99	9.23	9.89	30	1,01,050	6,349
25-Nov-2025	10.5	10.5	9.02	9.71	41	1,09,729	6,792
26-Nov-2025	9.01	10.2	7.97	8.2	669	1,13,49,246	7,05,747
27-Nov-2025	8.28	8.93	7.01	7.53	492	52,72,676	5,01,229
28-Nov-2025	7.89	8.85	6.51	6.79	948	72,67,174	6,03,393
01-Dec-2025	6.79	7.42	6.26	6.6	401	26,17,991	2,76,876
02-Dec-2025	6.63	7.26	6.63	7.26	219	42,61,297	4,36,428
03-Dec-2025	7.97	7.98	7.6	7.98	194	21,06,113	1,15,534
04-Dec-2025	8.77	8.77	8.18	8.77	563	82,90,978	5,75,091
05-Dec-2025	8.89	8.89	8.34	8.34	200	8,85,306	74,516
08-Dec-2025	7.93	8.72	7.93	8.05	179	9,59,974	79,946
09-Dec-2025	8.05	8.18	7.66	8.08	76	2,38,588	20,073
10-Dec-2025	8.17	8.36	7.7	7.91	111	3,31,713	29,871
11-Dec-2025	7.99	7.99	7.52	7.55	101	4,26,914	42,920
12-Dec-2025	7.38	7.92	7.38	7.92	93	4,43,505	52,614
15-Dec-2025	7.92	8.31	7.6	8.29	77	1,55,067	16,911
16-Dec-2025	8.25	8.64	7.88	7.88	139	8,99,621	76,556
17-Dec-2025	7.91	8.27	7.5	8.27	152	22,82,622	1,04,289
18-Dec-2025	8.65	8.65	8.07	8.09	38	59,825	4,635
19-Dec-2025	8.08	8.35	7.75	8.27	62	2,24,813	12,883
22-Dec-2025	8.43	8.6	7.95	8.16	27	1,33,113	12,876
23-Dec-2025	8.13	8.38	8.01	8.02	33	1,29,227	10,887
24-Dec-2025	8.03	8.37	7.88	8.3	44	97,680	11,608

Trescon: Related NEWS

No Record Found

Invest wise with Expert advice