Trigyn Technologies Limited TRIGYN

NSE · India · Technology Services

INR 51.70-1.40 (-2.64%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 53.10	+0.13%	INR 53.80	INR 54.44	INR 52.50	15.51K
2026-09-29	INR 53.03	-0.17%	INR 53.60	INR 53.80	INR 52.34	30.08K
2026-09-28	INR 53.12	-6.18%	INR 56.62	INR 58.00	INR 52.80	117.28K
2026-09-25	INR 56.62	+3.04%	INR 55.47	INR 58.40	INR 54.40	225.72K
2026-09-24	INR 54.95	-2.12%	INR 56.25	INR 56.39	INR 54.21	15.61K
2026-09-23	INR 56.14	+0.68%	INR 55.98	INR 58.10	INR 55.51	14.94K
2026-09-22	INR 55.76	-0.46%	INR 56.00	INR 56.45	INR 55.20	16.79K
2026-09-21	INR 56.02	+4.59%	INR 54.10	INR 57.98	INR 53.81	42.78K
2026-09-18	INR 53.56	-2.94%	INR 54.60	INR 55.78	INR 52.94	19.46K
2026-09-17	INR 55.18	+2.28%	INR 54.19	INR 56.39	INR 54.19	14.71K
2026-09-16	INR 53.95	+2.61%	INR 52.97	INR 54.49	INR 50.82	43.45K
2026-09-15	INR 52.58	-6.27%	INR 55.90	INR 57.77	INR 51.71	58.59K
2026-09-14	INR 56.10	0.00%	INR 56.10	INR 56.10	INR 56.10	0
2026-09-11	INR 56.10	-1.63%	INR 56.50	INR 57.85	INR 55.35	40.05K
2026-09-10	INR 57.03	-0.63%	INR 58.40	INR 59.39	INR 56.20	31.72K
2026-09-09	INR 57.39	+0.83%	INR 56.95	INR 61.50	INR 56.51	73.19K
2026-09-08	INR 56.92	-4.94%	INR 59.05	INR 59.83	INR 56.06	48.37K
2026-09-07	INR 59.88	+1.54%	INR 58.70	INR 60.25	INR 58.30	30.94K
2026-09-04	INR 58.97	-1.06%	INR 59.89	INR 60.40	INR 57.66	99.87K
2026-09-03	INR 59.60	+0.40%	INR 59.55	INR 60.24	INR 56.54	79.04K
2026-09-02	INR 59.36	-3.40%	INR 60.50	INR 60.87	INR 58.71	37.76K
2026-09-01	INR 61.45	+1.14%	INR 60.00	INR 62.18	INR 60.00	42.10K
2026-08-31	INR 60.76	-3.33%	INR 63.45	INR 64.80	INR 60.55	76.07K
2026-08-28	INR 62.85	+4.59%	INR 59.45	INR 64.82	INR 59.00	221.93K
2026-08-27	INR 60.09	-0.94%	INR 61.00	INR 61.45	INR 59.04	34.21K
2026-08-26	INR 60.66	+8.22%	INR 55.60	INR 61.50	INR 55.60	236.73K
2026-08-25	INR 56.05	+6.34%	INR 52.71	INR 56.79	INR 52.00	43.03K
2026-08-24	INR 52.71	-3.09%	INR 53.50	INR 55.00	INR 52.50	33.73K
2026-08-21	INR 54.39	-1.06%	INR 55.00	INR 55.00	INR 53.88	24.63K
2026-08-20	INR 54.97	+0.49%	INR 55.00	INR 55.59	INR 54.32	22.00K
2026-08-19	INR 54.70	-1.46%	INR 54.60	INR 55.88	INR 54.00	19.78K
2026-08-18	INR 55.51	+0.38%	INR 55.30	INR 56.43	INR 54.50	27.39K
2026-08-17	INR 55.30	-1.37%	INR 56.00	INR 56.44	INR 54.20	22.60K
2026-08-14	INR 56.07	+0.09%	INR 56.00	INR 56.67	INR 55.71	24.37K
2026-08-13	INR 56.02	+0.18%	INR 56.80	INR 56.80	INR 55.00	23.11K
2026-08-12	INR 55.92	+3.94%	INR 57.00	INR 57.00	INR 54.51	57.25K
2026-08-11	INR 53.80	-0.28%	INR 53.76	INR 54.62	INR 52.81	37.34K
2026-08-10	INR 53.95	+0.84%	INR 53.99	INR 54.84	INR 53.10	25.56K
2026-08-07	INR 53.50	-2.37%	INR 54.78	INR 55.43	INR 53.19	35.81K
2026-08-06	INR 54.80	+0.18%	INR 54.98	INR 56.15	INR 53.77	96.88K
2026-08-05	INR 54.70	+1.24%	INR 54.98	INR 55.30	INR 53.50	55.05K
2026-08-04	INR 54.03	-1.57%	INR 54.50	INR 55.00	INR 53.10	45.80K
2026-08-03	INR 54.89	+2.18%	INR 55.00	INR 55.44	INR 53.72	27.58K
2026-07-31	INR 53.72	+0.26%	INR 53.64	INR 54.85	INR 53.26	20.37K
2026-07-30	INR 53.58	+0.15%	INR 53.51	INR 54.58	INR 53.25	10.39K
2026-07-29	INR 53.50	-0.72%	INR 52.92	INR 54.99	INR 52.92	41.04K
2026-07-28	INR 53.89	+0.90%	INR 53.95	INR 54.55	INR 53.02	13.34K
2026-07-27	INR 53.41	-2.00%	INR 53.20	INR 54.99	INR 52.62	39.13K
2026-07-24	INR 54.50	+0.91%	INR 54.89	INR 55.45	INR 53.53	6.54K
2026-07-23	INR 54.01	+1.37%	INR 53.28	INR 56.48	INR 53.28	46.22K
2026-07-22	INR 53.28	-3.43%	INR 55.44	INR 55.44	INR 52.90	14.94K
2026-07-21	INR 55.17	+2.57%	INR 53.09	INR 56.00	INR 53.09	39.06K
2026-07-20	INR 53.79	-3.13%	INR 55.90	INR 55.94	INR 53.30	20.88K
2026-07-17	INR 55.53	-1.49%	INR 56.70	INR 56.98	INR 54.43	21.76K
2026-07-16	INR 56.37	-3.08%	INR 59.70	INR 59.80	INR 56.00	17.85K
2026-07-15	INR 58.16	+2.12%	INR 58.00	INR 59.00	INR 56.52	30.92K
2026-07-14	INR 56.95	-3.29%	INR 59.95	INR 60.89	INR 56.50	67.45K
2026-07-13	INR 58.89	+12.32%	INR 53.43	INR 61.89	INR 52.01	270.14K
2026-07-10	INR 52.43	+2.82%	INR 51.94	INR 52.99	INR 51.11	20.34K
2026-07-09	INR 50.99	+1.39%	INR 51.43	INR 53.10	INR 49.61	15.83K
2026-07-08	INR 50.29	-1.47%	INR 50.40	INR 51.98	INR 49.94	18.18K
2026-07-07	INR 51.04	+0.08%	INR 52.00	INR 53.00	INR 50.60	18.07K
2026-07-06	INR 51.00	-2.67%	INR 50.85	INR 52.98	INR 50.35	21.64K
2026-07-03	INR 52.40	-2.53%	INR 53.10	INR 54.68	INR 51.13	51.34K
2026-07-02	INR 53.76	+4.49%	INR 51.00	INR 54.75	INR 50.95	30.59K
2026-07-01	INR 51.45	+0.43%	INR 51.00	INR 52.22	INR 50.89	13.23K
2026-06-30	INR 51.23	+0.85%	INR 51.49	INR 51.95	INR 50.75	7.28K
2026-06-29	INR 50.80	-2.63%	INR 52.90	INR 53.00	INR 50.00	28.16K
2026-06-26	INR 52.17	0.00%	INR 52.17	INR 52.17	INR 52.17	0
2026-06-25	INR 52.17	-4.63%	INR 54.88	INR 55.59	INR 51.93	31.70K
2026-06-24	INR 54.70	-0.02%	INR 55.00	INR 55.20	INR 54.01	12.78K
2026-06-23	INR 54.71	-4.45%	INR 57.10	INR 57.97	INR 54.00	29.64K
2026-06-22	INR 57.26	+0.46%	INR 57.49	INR 58.20	INR 57.00	9.99K
2026-06-19	INR 57.00	-1.93%	INR 58.00	INR 58.00	INR 56.50	9.02K
2026-06-18	INR 58.12	+2.94%	INR 56.63	INR 59.07	INR 55.82	28.78K
2026-06-17	INR 56.46	+2.02%	INR 57.00	INR 57.00	INR 55.55	22.91K
2026-06-16	INR 55.34	-0.65%	INR 56.80	INR 56.80	INR 53.86	23.18K
2026-06-15	INR 55.70	+2.41%	INR 55.90	INR 56.94	INR 55.05	32.96K
2026-06-12	INR 54.39	+0.24%	INR 54.26	INR 55.73	INR 53.55	22.43K
2026-06-11	INR 54.26	-1.22%	INR 55.88	INR 55.88	INR 53.35	28.64K
2026-06-10	INR 54.93	+1.37%	INR 53.75	INR 55.62	INR 53.75	27.86K
2026-06-09	INR 54.19	+0.65%	INR 53.78	INR 55.49	INR 53.78	30.80K
2026-06-08	INR 53.84	-4.61%	INR 56.16	INR 57.50	INR 52.32	30.20K
2026-06-05	INR 56.44	-2.00%	INR 57.80	INR 58.45	INR 55.95	31.97K
2026-06-04	INR 57.59	+0.02%	INR 57.68	INR 59.00	INR 57.00	27.02K
2026-06-03	INR 57.58	-1.71%	INR 58.13	INR 59.90	INR 56.61	15.43K
2026-06-02	INR 58.58	+4.20%	INR 55.95	INR 61.58	INR 55.95	87.11K
2026-06-01	INR 56.22	-2.99%	INR 58.23	INR 59.00	INR 56.00	17.20K
2026-05-29	INR 57.95	-3.69%	INR 59.15	INR 61.89	INR 56.69	28.85K
2026-05-28	INR 60.17	0.00%	INR 60.17	INR 60.17	INR 60.17	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 53.10	+0.13%	INR 53.80	INR 54.44	INR 52.50	15.51K
2026-09-29	INR 53.03	-0.17%	INR 53.60	INR 53.80	INR 52.34	30.08K
2026-09-28	INR 53.12	-6.18%	INR 56.62	INR 58.00	INR 52.80	117.28K
2026-09-25	INR 56.62	+3.04%	INR 55.47	INR 58.40	INR 54.40	225.72K
2026-09-24	INR 54.95	-2.12%	INR 56.25	INR 56.39	INR 54.21	15.61K
2026-09-23	INR 56.14	+0.68%	INR 55.98	INR 58.10	INR 55.51	14.94K
2026-09-22	INR 55.76	-0.46%	INR 56.00	INR 56.45	INR 55.20	16.79K
2026-09-21	INR 56.02	+4.59%	INR 54.10	INR 57.98	INR 53.81	42.78K
2026-09-18	INR 53.56	-2.94%	INR 54.60	INR 55.78	INR 52.94	19.46K
2026-09-17	INR 55.18	+2.28%	INR 54.19	INR 56.39	INR 54.19	14.71K
2026-09-16	INR 53.95	+2.61%	INR 52.97	INR 54.49	INR 50.82	43.45K
2026-09-15	INR 52.58	-6.27%	INR 55.90	INR 57.77	INR 51.71	58.59K
2026-09-14	INR 56.10	0.00%	INR 56.10	INR 56.10	INR 56.10	0
2026-09-11	INR 56.10	-1.63%	INR 56.50	INR 57.85	INR 55.35	40.05K
2026-09-10	INR 57.03	-0.63%	INR 58.40	INR 59.39	INR 56.20	31.72K
2026-09-09	INR 57.39	+0.83%	INR 56.95	INR 61.50	INR 56.51	73.19K
2026-09-08	INR 56.92	-4.94%	INR 59.05	INR 59.83	INR 56.06	48.37K
2026-09-07	INR 59.88	+1.54%	INR 58.70	INR 60.25	INR 58.30	30.94K
2026-09-04	INR 58.97	-1.06%	INR 59.89	INR 60.40	INR 57.66	99.87K
2026-09-03	INR 59.60	+0.40%	INR 59.55	INR 60.24	INR 56.54	79.04K
2026-09-02	INR 59.36	-3.40%	INR 60.50	INR 60.87	INR 58.71	37.76K
2026-09-01	INR 61.45	+1.14%	INR 60.00	INR 62.18	INR 60.00	42.10K
2026-08-31	INR 60.76	-3.33%	INR 63.45	INR 64.80	INR 60.55	76.07K
2026-08-28	INR 62.85	+4.59%	INR 59.45	INR 64.82	INR 59.00	221.93K
2026-08-27	INR 60.09	-0.94%	INR 61.00	INR 61.45	INR 59.04	34.21K
2026-08-26	INR 60.66	+8.22%	INR 55.60	INR 61.50	INR 55.60	236.73K
2026-08-25	INR 56.05	+6.34%	INR 52.71	INR 56.79	INR 52.00	43.03K
2026-08-24	INR 52.71	-3.09%	INR 53.50	INR 55.00	INR 52.50	33.73K
2026-08-21	INR 54.39	-1.06%	INR 55.00	INR 55.00	INR 53.88	24.63K
2026-08-20	INR 54.97	+0.49%	INR 55.00	INR 55.59	INR 54.32	22.00K
2026-08-19	INR 54.70	-1.46%	INR 54.60	INR 55.88	INR 54.00	19.78K
2026-08-18	INR 55.51	+0.38%	INR 55.30	INR 56.43	INR 54.50	27.39K
2026-08-17	INR 55.30	-1.37%	INR 56.00	INR 56.44	INR 54.20	22.60K
2026-08-14	INR 56.07	+0.09%	INR 56.00	INR 56.67	INR 55.71	24.37K
2026-08-13	INR 56.02	+0.18%	INR 56.80	INR 56.80	INR 55.00	23.11K
2026-08-12	INR 55.92	+3.94%	INR 57.00	INR 57.00	INR 54.51	57.25K
2026-08-11	INR 53.80	-0.28%	INR 53.76	INR 54.62	INR 52.81	37.34K
2026-08-10	INR 53.95	+0.84%	INR 53.99	INR 54.84	INR 53.10	25.56K
2026-08-07	INR 53.50	-2.37%	INR 54.78	INR 55.43	INR 53.19	35.81K
2026-08-06	INR 54.80	+0.18%	INR 54.98	INR 56.15	INR 53.77	96.88K
2026-08-05	INR 54.70	+1.24%	INR 54.98	INR 55.30	INR 53.50	55.05K
2026-08-04	INR 54.03	-1.57%	INR 54.50	INR 55.00	INR 53.10	45.80K
2026-08-03	INR 54.89	+2.18%	INR 55.00	INR 55.44	INR 53.72	27.58K
2026-07-31	INR 53.72	+0.26%	INR 53.64	INR 54.85	INR 53.26	20.37K
2026-07-30	INR 53.58	+0.15%	INR 53.51	INR 54.58	INR 53.25	10.39K
2026-07-29	INR 53.50	-0.72%	INR 52.92	INR 54.99	INR 52.92	41.04K
2026-07-28	INR 53.89	+0.90%	INR 53.95	INR 54.55	INR 53.02	13.34K
2026-07-27	INR 53.41	-2.00%	INR 53.20	INR 54.99	INR 52.62	39.13K
2026-07-24	INR 54.50	+0.91%	INR 54.89	INR 55.45	INR 53.53	6.54K
2026-07-23	INR 54.01	+1.37%	INR 53.28	INR 56.48	INR 53.28	46.22K
2026-07-22	INR 53.28	-3.43%	INR 55.44	INR 55.44	INR 52.90	14.94K
2026-07-21	INR 55.17	+2.57%	INR 53.09	INR 56.00	INR 53.09	39.06K
2026-07-20	INR 53.79	-3.13%	INR 55.90	INR 55.94	INR 53.30	20.88K
2026-07-17	INR 55.53	-1.49%	INR 56.70	INR 56.98	INR 54.43	21.76K
2026-07-16	INR 56.37	-3.08%	INR 59.70	INR 59.80	INR 56.00	17.85K
2026-07-15	INR 58.16	+2.12%	INR 58.00	INR 59.00	INR 56.52	30.92K
2026-07-14	INR 56.95	-3.29%	INR 59.95	INR 60.89	INR 56.50	67.45K
2026-07-13	INR 58.89	+12.32%	INR 53.43	INR 61.89	INR 52.01	270.14K
2026-07-10	INR 52.43	+2.82%	INR 51.94	INR 52.99	INR 51.11	20.34K
2026-07-09	INR 50.99	+1.39%	INR 51.43	INR 53.10	INR 49.61	15.83K
2026-07-08	INR 50.29	-1.47%	INR 50.40	INR 51.98	INR 49.94	18.18K
2026-07-07	INR 51.04	+0.08%	INR 52.00	INR 53.00	INR 50.60	18.07K
2026-07-06	INR 51.00	-2.67%	INR 50.85	INR 52.98	INR 50.35	21.64K
2026-07-03	INR 52.40	-2.53%	INR 53.10	INR 54.68	INR 51.13	51.34K
2026-07-02	INR 53.76	+4.49%	INR 51.00	INR 54.75	INR 50.95	30.59K
2026-07-01	INR 51.45	+0.43%	INR 51.00	INR 52.22	INR 50.89	13.23K
2026-06-30	INR 51.23	+0.85%	INR 51.49	INR 51.95	INR 50.75	7.28K
2026-06-29	INR 50.80	-2.63%	INR 52.90	INR 53.00	INR 50.00	28.16K
2026-06-26	INR 52.17	0.00%	INR 52.17	INR 52.17	INR 52.17	0
2026-06-25	INR 52.17	-4.63%	INR 54.88	INR 55.59	INR 51.93	31.70K
2026-06-24	INR 54.70	-0.02%	INR 55.00	INR 55.20	INR 54.01	12.78K
2026-06-23	INR 54.71	-4.45%	INR 57.10	INR 57.97	INR 54.00	29.64K
2026-06-22	INR 57.26	+0.46%	INR 57.49	INR 58.20	INR 57.00	9.99K
2026-06-19	INR 57.00	-1.93%	INR 58.00	INR 58.00	INR 56.50	9.02K
2026-06-18	INR 58.12	+2.94%	INR 56.63	INR 59.07	INR 55.82	28.78K
2026-06-17	INR 56.46	+2.02%	INR 57.00	INR 57.00	INR 55.55	22.91K
2026-06-16	INR 55.34	-0.65%	INR 56.80	INR 56.80	INR 53.86	23.18K
2026-06-15	INR 55.70	+2.41%	INR 55.90	INR 56.94	INR 55.05	32.96K
2026-06-12	INR 54.39	+0.24%	INR 54.26	INR 55.73	INR 53.55	22.43K
2026-06-11	INR 54.26	-1.22%	INR 55.88	INR 55.88	INR 53.35	28.64K
2026-06-10	INR 54.93	+1.37%	INR 53.75	INR 55.62	INR 53.75	27.86K
2026-06-09	INR 54.19	+0.65%	INR 53.78	INR 55.49	INR 53.78	30.80K
2026-06-08	INR 53.84	-4.61%	INR 56.16	INR 57.50	INR 52.32	30.20K
2026-06-05	INR 56.44	-2.00%	INR 57.80	INR 58.45	INR 55.95	31.97K
2026-06-04	INR 57.59	+0.02%	INR 57.68	INR 59.00	INR 57.00	27.02K
2026-06-03	INR 57.58	-1.71%	INR 58.13	INR 59.90	INR 56.61	15.43K
2026-06-02	INR 58.58	+4.20%	INR 55.95	INR 61.58	INR 55.95	87.11K
2026-06-01	INR 56.22	-2.99%	INR 58.23	INR 59.00	INR 56.00	17.20K
2026-05-29	INR 57.95	-3.69%	INR 59.15	INR 61.89	INR 56.69	28.85K
2026-05-28	INR 60.17	0.00%	INR 60.17	INR 60.17	INR 60.17	0