Trigyn Technologies Share Price History Trigyn Techno.

22.55

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

23.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Trigyn Technologies Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Apr-2020 23.50 23.80 22.50 22.80 229 0.26 8,256 1.30 -0.60
01-Apr-2020 23.40 24.20 23 23.50 167 0.32 12,503 1.20 0.10
31-Mar-2020 23 24.30 22.10 22.80 259 0.70 20,842 2.20 -0.20
30-Mar-2020 24 24 21.70 22.80 206 0.81 24,326 2.30 -1.30
27-Mar-2020 22.20 22.50 21.60 22.50 157 0.65 26,121 0.85 0.25
26-Mar-2020 19 20.60 19 20.50 353 1.16 49,615 1.60 1.45
25-Mar-2020 20 21.80 18.10 18.70 675 1.52 58,480 3.75 -1.30
24-Mar-2020 21.90 24 19 20.10 379 0.66 20,692 4.95 -1.90
23-Mar-2020 21.30 24.50 21 21.50 747 0.90 29,377 3.50 0.25
20-Mar-2020 26.60 26.60 23.60 25.60 392 1.20 26,396 3.05 -1.10
19-Mar-2020 23.30 25.20 22.10 24 651 1.11 27,469 3.10 0.75
18-Mar-2020 27.70 28 24 24.70 741 1.13 28,875 4 -3
17-Mar-2020 27.10 28.10 24.30 25.50 582 1.37 29,072 3.85 -1.60
16-Mar-2020 29.40 29.80 25.50 26.20 650 1.10 22,641 4.30 -3.20
13-Mar-2020 26.50 30.10 22.70 29.40 763 2.15 42,654 7.35 2.90
12-Mar-2020 33.40 33.40 27.20 28.20 914 3.20 74,124 6.20 -5.20
11-Mar-2020 34.80 35 32.20 34 494 2.77 67,645 2.80 -0.80
09-Mar-2020 36 36 32 33.30 755 1.34 23,611 4 -2.80
06-Mar-2020 34 36 32.90 35.20 598 1.50 21,760 3.15 1.15
05-Mar-2020 35.30 37.80 35.30 36.50 446 1.70 29,649 2.55 1.25
04-Mar-2020 37.50 38 35.20 35.80 578 1.70 33,346 2.75 -1.70
03-Mar-2020 37.70 39.10 37 37.90 448 1.64 21,942 2.10 0.20