Trigyn Technologies Ltd

TRIG
🏛️ Inde →
79.53
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 166.00 171.20 162.00 165.25 0.1M
2021-12-30 158.10 168.70 155.00 162.40 0.2M
2021-12-29 159.40 163.40 150.25 159.35 0.1M
2021-12-28 159.60 162.40 151.05 154.70 0.1M
2021-12-27 144.20 164.60 141.45 159.10 0.3M
2021-12-24 151.75 153.10 142.70 143.85 0.2M
2021-12-23 142.40 160.50 139.10 150.30 0.3M
2021-12-22 120.05 138.15 120.05 138.15 0.1M
2021-12-21 112.60 118.40 112.60 115.15 0.0M
2021-12-20 117.50 117.50 110.00 112.00 0.0M
2021-12-17 123.00 124.00 118.30 119.00 0.0M
2021-12-16 126.65 127.30 123.40 123.95 0.0M
2021-12-15 122.70 131.80 120.85 126.00 0.0M
2021-12-14 122.50 125.50 122.00 122.30 0.0M
2021-12-13 126.00 129.80 121.60 122.40 0.1M
2021-12-10 121.55 131.60 120.25 125.75 0.1M
2021-12-09 124.00 124.15 118.00 121.45 0.0M
2021-12-08 111.05 123.20 109.85 121.00 0.1M
2021-12-07 109.00 109.20 108.15 108.85 0.0M
2021-12-06 108.00 109.00 107.00 107.85 0.0M
2021-12-03 109.50 109.50 107.75 108.65 0.0M
2021-12-02 108.50 109.60 107.30 108.85 0.0M
2021-12-01 108.00 110.30 108.00 108.85 0.0M
2021-11-30 109.95 112.00 106.00 107.80 0.0M
2021-11-29 105.35 110.15 104.45 106.75 0.0M
2021-11-26 122.00 122.00 110.40 111.45 0.0M
2021-11-25 111.60 120.30 111.60 116.45 0.0M
2021-11-24 114.45 117.00 114.00 115.15 0.0M
2021-11-23 107.45 114.20 105.30 113.55 0.0M
2021-11-22 114.95 115.35 105.30 108.10 0.0M
2021-11-18 116.15 116.85 112.05 114.55 0.0M
2021-11-17 121.00 121.00 115.10 116.00 0.0M
2021-11-16 117.90 120.00 114.05 117.50 0.0M
2021-11-15 119.00 120.95 112.00 113.20 0.0M
2021-11-12 124.30 124.50 118.80 119.30 0.0M
2021-11-11 138.35 138.35 128.05 128.90 0.0M
2021-11-10 139.90 140.00 132.05 133.45 0.1M
2021-11-09 124.20 136.50 123.85 136.25 0.1M
2021-11-08 120.00 124.65 118.95 124.10 0.0M
2021-11-04 118.55 121.10 118.55 120.00 0.0M
2021-11-03 116.90 118.90 116.70 118.10 0.0M
2021-11-02 118.80 119.95 116.50 117.10 0.0M
2021-11-01 115.05 122.05 115.05 118.35 0.0M
2021-10-29 118.45 122.00 115.20 118.85 0.0M
2021-10-28 120.00 124.95 119.00 119.95 0.0M
2021-10-27 119.20 120.95 116.00 117.00 0.0M
2021-10-26 120.80 120.80 114.75 118.10 0.0M
2021-10-25 117.10 119.50 113.25 115.70 0.0M
2021-10-22 118.30 126.60 118.30 120.70 0.0M
2021-10-21 121.90 122.65 116.00 118.40 0.0M
2021-10-20 124.15 126.60 120.00 121.00 0.0M
2021-10-19 131.50 133.00 123.00 124.40 0.0M
2021-10-18 129.55 135.00 128.00 129.95 0.0M
2021-10-14 130.00 136.20 127.90 128.80 0.0M
2021-10-13 144.80 144.80 131.00 133.00 0.1M
2021-10-12 123.85 137.90 123.50 137.90 0.1M
2021-10-11 125.45 129.25 122.75 125.40 0.0M
2021-10-08 123.70 123.70 118.95 120.15 0.0M
2021-10-07 111.50 121.60 111.15 118.95 0.1M
2021-10-06 113.40 114.20 110.00 111.00 0.0M
2021-10-05 112.05 113.60 111.05 111.90 0.0M
2021-10-04 117.80 117.80 111.40 111.70 0.0M
2021-10-01 106.95 113.45 106.95 113.45 0.1M
2021-09-30 109.30 109.75 106.40 108.05 0.0M
2021-09-29 108.05 110.40 107.00 108.85 0.0M
2021-09-28 109.00 111.00 107.90 108.60 0.0M
2021-09-27 107.00 109.45 106.70 108.75 0.0M
2021-09-24 113.60 113.60 107.85 108.80 0.0M
2021-09-23 112.30 113.05 110.30 110.55 0.0M
2021-09-22 108.70 113.75 108.55 110.40 0.0M
2021-09-21 111.80 112.40 105.60 109.65 0.0M
2021-09-20 113.00 117.40 110.70 111.15 0.0M
2021-09-17 119.00 119.50 113.30 114.05 0.0M
2021-09-16 121.80 123.75 118.00 119.20 0.0M
2021-09-15 122.60 122.60 117.00 119.55 0.0M
2021-09-14 119.30 119.70 114.15 119.70 0.0M
2021-09-13 114.00 117.75 113.60 114.00 0.0M
2021-09-09 114.50 119.20 113.70 115.70 0.0M
2021-09-08 116.00 116.45 112.25 114.95 0.0M
2021-09-07 117.90 119.45 114.25 114.85 0.0M
2021-09-06 120.00 121.40 115.25 117.60 0.0M
2021-09-03 112.50 115.80 110.40 115.80 0.0M
2021-09-02 107.35 112.40 106.00 110.30 0.1M
2021-09-01 112.00 112.85 105.85 107.70 0.0M
2021-08-31 119.00 119.65 110.75 111.40 0.0M
2021-08-30 123.45 123.45 115.75 116.55 0.0M
2021-08-27 118.75 119.95 117.25 119.30 0.0M
2021-08-26 119.90 120.70 114.85 118.70 0.0M
2021-08-25 116.65 122.55 114.20 116.30 0.0M
2021-08-24 113.05 122.35 111.15 120.10 0.0M
2021-08-23 128.95 128.95 116.95 116.95 0.0M
2021-08-20 125.00 129.00 121.75 123.10 0.0M
2021-08-18 127.05 130.00 125.00 125.90 0.0M
2021-08-17 132.75 132.75 126.45 126.60 0.0M
2021-08-16 137.60 140.70 132.50 133.10 0.0M
2021-08-13 138.85 142.35 135.65 137.75 0.0M
2021-08-12 130.90 138.60 128.75 137.70 0.0M
2021-08-11 135.00 135.90 128.85 132.00 0.0M
2021-08-10 143.15 144.20 135.05 135.60 0.0M
2021-08-09 146.30 148.50 140.15 142.15 0.0M
2021-08-06 146.05 148.30 144.40 145.05 0.0M
2021-08-05 151.90 152.35 145.00 145.90 0.0M
2021-08-04 152.00 156.50 147.80 149.55 0.0M
2021-08-03 156.80 157.40 152.00 153.15 0.0M
2021-08-02 156.60 160.30 153.65 154.90 0.0M
2021-07-30 158.20 164.45 155.50 156.55 0.1M
2021-07-29 153.90 156.65 151.40 156.65 0.0M
2021-07-28 151.30 155.60 147.30 149.20 0.1M
2021-07-27 150.50 159.40 150.50 155.05 0.1M
2021-07-26 160.10 163.90 152.85 153.30 0.1M
2021-07-23 172.80 173.00 159.95 160.85 0.1M
2021-07-22 154.00 168.35 154.00 168.35 0.2M
2021-07-20 158.50 161.50 147.55 153.05 0.1M
2021-07-19 150.00 163.00 144.50 158.70 0.2M
2021-07-16 143.05 152.50 141.45 149.00 0.2M
2021-07-15 129.75 141.05 129.75 141.05 0.1M
2021-07-14 132.40 132.40 127.70 128.25 0.0M
2021-07-13 131.85 132.95 121.00 128.45 0.0M
2021-07-12 132.70 133.00 128.65 130.25 0.0M
2021-07-09 123.35 129.00 120.05 127.65 0.0M
2021-07-08 126.05 127.00 123.00 124.25 0.0M
2021-07-07 126.15 128.00 120.00 124.80 0.0M
2021-07-06 129.65 133.30 124.00 125.55 0.0M
2021-07-05 128.10 132.50 127.95 128.65 0.0M
2021-07-02 127.00 131.05 125.75 126.85 0.0M
2021-07-01 129.55 134.30 128.60 130.95 0.0M
2021-06-30 135.60 135.60 128.15 129.05 0.0M
2021-06-29 122.05 133.15 120.25 131.10 0.1M
2021-06-28 125.00 127.05 119.75 121.45 0.0M
2021-06-25 123.05 128.00 123.05 124.65 0.0M
2021-06-24 126.90 130.15 122.85 124.00 0.0M
2021-06-23 132.85 135.60 124.80 128.15 0.0M
2021-06-22 130.70 136.50 130.70 132.10 0.0M
2021-06-21 130.00 132.20 125.00 129.60 0.0M
2021-06-18 138.50 138.50 124.45 129.85 0.1M
2021-06-17 136.25 142.30 133.00 134.80 0.1M
2021-06-16 137.75 143.00 133.55 136.25 0.1M
2021-06-15 136.00 146.00 136.00 137.75 0.1M
2021-06-14 141.00 141.00 131.40 136.00 0.1M
2021-06-11 135.00 145.80 129.35 142.30 0.2M
2021-06-10 116.00 131.60 116.00 128.20 0.2M
2021-06-09 117.05 123.85 113.20 117.05 0.1M
2021-06-08 120.25 120.40 115.40 117.10 0.0M
2021-06-07 120.60 126.30 119.45 120.25 0.1M
2021-06-04 104.40 123.25 102.65 119.40 0.2M
2021-06-03 103.00 105.20 102.20 104.50 0.1M
2021-06-02 100.25 105.10 97.45 101.90 0.0M
2021-06-01 105.80 105.80 98.45 99.20 0.0M
2021-05-31 105.05 109.30 101.60 103.50 0.1M
2021-05-28 112.95 115.00 104.15 104.85 0.1M
2021-05-27 97.25 113.60 96.35 109.50 0.3M
2021-05-26 100.00 102.15 96.35 97.25 0.1M
2021-05-25 103.05 108.05 98.55 100.95 0.2M
2021-05-24 84.20 100.80 84.20 100.80 0.4M
2021-05-21 85.85 86.20 83.70 84.00 0.0M
2021-05-20 83.10 87.55 83.10 84.55 0.0M
2021-05-19 86.95 86.95 83.80 84.10 0.0M
2021-05-18 88.45 88.45 86.00 86.35 0.0M
2021-05-17 84.00 87.60 82.50 86.40 0.0M
2021-05-14 88.50 92.00 80.75 82.00 0.0M
2021-05-12 91.35 93.70 85.95 86.50 0.0M
2021-05-11 87.00 93.80 86.60 89.35 0.1M
2021-05-10 88.00 92.00 85.90 88.40 0.1M
2021-05-07 83.00 89.50 82.25 84.75 0.1M
2021-05-06 79.95 84.00 78.65 81.70 0.1M
2021-05-05 79.20 82.00 78.70 79.95 0.0M
2021-05-04 82.40 83.20 77.40 77.90 0.0M
2021-05-03 83.00 83.45 80.10 80.65 0.0M
2021-04-30 77.60 86.20 77.50 81.65 0.0M
2021-04-29 75.00 79.75 75.00 78.25 0.0M
2021-04-28 73.55 81.45 73.55 76.75 0.0M
2021-04-27 87.95 87.95 76.00 76.50 0.1M
2021-04-26 68.55 81.45 68.55 81.45 0.1M
2021-04-23 68.30 69.60 65.35 67.90 0.0M
2021-04-22 67.90 69.75 67.10 67.65 0.0M
2021-04-20 65.00 70.45 65.00 67.00 0.0M
2021-04-19 66.10 67.00 64.55 65.20 0.0M
2021-04-16 69.45 70.15 68.00 68.70 0.0M
2021-04-15 67.00 71.00 65.95 69.25 0.0M
2021-04-13 64.00 69.00 64.00 67.95 0.0M
2021-04-12 70.40 71.55 64.35 66.15 0.0M
2021-04-09 71.95 72.50 69.40 71.25 0.0M
2021-04-08 72.50 73.85 70.55 70.95 0.0M
2021-04-07 70.00 71.25 68.05 70.20 0.0M
2021-04-06 73.20 73.60 69.30 70.80 0.0M
2021-04-05 72.40 73.60 67.65 71.45 0.0M
2021-04-01 63.90 68.30 63.50 68.30 0.0M
2021-03-31 61.05 64.00 61.05 62.10 0.0M
2021-03-30 63.45 64.65 57.05 63.15 0.0M
2021-03-26 65.80 66.00 62.30 63.05 0.0M
2021-03-25 66.65 66.65 63.40 64.75 0.0M
2021-03-24 69.00 69.50 66.50 67.25 0.0M
2021-03-23 68.95 69.50 68.65 69.40 0.0M
2021-03-22 67.25 68.85 67.20 68.15 0.0M
2021-03-19 65.40 67.75 64.40 67.25 0.0M
2021-03-18 70.00 71.00 65.00 65.70 0.0M
2021-03-17 72.00 74.20 69.15 69.70 0.0M
2021-03-16 72.50 72.95 69.95 71.55 0.0M
2021-03-15 71.00 71.25 69.05 69.60 0.0M
2021-03-12 74.90 74.90 70.40 71.05 0.0M
2021-03-10 69.85 75.40 68.75 74.05 0.0M
2021-03-09 70.85 70.85 67.10 68.90 0.0M
2021-03-08 68.35 69.80 67.50 68.20 0.0M
2021-03-05 68.40 71.75 67.55 68.10 0.0M
2021-03-04 70.20 73.00 70.00 70.95 0.0M
2021-03-03 68.05 72.00 68.05 70.50 0.0M
2021-03-02 71.00 71.00 68.80 69.35 0.0M
2021-03-01 71.40 72.75 69.10 69.35 0.0M
2021-02-26 71.05 71.75 68.00 69.65 0.0M
2021-02-25 73.35 73.70 71.50 72.05 0.0M
2021-02-24 71.70 72.65 69.00 71.55 0.0M
2021-02-23 71.20 73.55 69.30 70.90 0.0M
2021-02-22 70.40 72.15 68.00 69.60 0.0M
2021-02-19 71.50 72.95 69.50 71.15 0.0M
2021-02-18 76.45 76.45 69.95 70.55 0.0M
2021-02-17 73.00 73.60 71.55 72.15 0.0M
2021-02-16 73.25 74.10 71.20 72.15 0.0M
2021-02-15 77.35 77.35 71.75 72.90 0.0M
2021-02-12 76.25 81.00 76.25 77.20 0.0M
2021-02-11 74.90 75.45 73.50 73.90 0.0M
2021-02-10 81.15 81.15 73.50 75.10 0.0M
2021-02-09 88.00 88.00 81.00 81.65 0.0M
2021-02-08 75.80 82.75 75.80 82.75 0.0M
2021-02-05 83.40 83.40 71.00 75.25 0.0M
2021-02-04 73.80 76.20 72.85 76.20 0.0M
2021-02-03 75.45 75.95 72.00 72.60 0.0M
2021-02-02 76.00 78.40 73.45 75.05 0.0M
2021-02-01 75.10 75.55 71.30 74.80 0.0M
2021-01-29 74.35 75.00 73.85 75.00 0.0M
2021-01-28 67.65 71.45 65.40 71.45 0.0M
2021-01-27 70.05 70.05 67.35 68.05 0.0M
2021-01-25 75.05 75.05 70.05 70.55 0.0M
2021-01-22 75.50 76.45 72.45 73.55 0.0M
2021-01-21 79.50 79.50 75.70 76.05 0.0M
2021-01-20 81.30 81.30 77.20 78.00 0.0M
2021-01-19 77.50 79.40 76.50 79.40 0.0M
2021-01-18 78.00 80.50 75.50 75.65 0.0M
2021-01-15 82.40 82.40 76.40 78.35 0.0M
2021-01-14 83.65 84.10 79.50 80.40 0.0M
2021-01-13 86.70 86.70 81.30 81.80 0.0M
2021-01-12 85.00 88.05 83.20 84.00 0.0M
2021-01-11 90.25 90.25 84.90 85.45 0.0M
2021-01-08 90.85 90.95 87.80 88.95 0.0M
2021-01-07 90.25 91.00 87.45 88.05 0.0M
2021-01-06 90.95 92.45 86.30 88.10 0.0M
2021-01-05 88.85 93.05 87.05 89.70 0.1M
2021-01-04 85.00 88.65 81.70 88.65 0.1M
2021-01-01 92.00 92.00 84.45 84.45 0.1M