Price Data Selection & Download
Trigyn Technologies Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5774 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine TRIGYN quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹218.50
January 10, 2022
NSE Exchange
Share Price All Time Low
₹6.15
March 09, 2009
NSE Exchange
Highest Volume Trading Day
5,506,365
July 13, 2023 • ₹129.50
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
TRIGYN daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹54.89 | ₹55.45 | ₹53.53 | ₹54.50 | 6,543 |
| 2026-07-23 | ₹53.28 | ₹56.48 | ₹53.28 | ₹54.01 | 46,219 |
| 2026-07-22 | ₹55.44 | ₹55.44 | ₹52.90 | ₹53.28 | 14,938 |
| 2026-07-21 | ₹53.09 | ₹56.00 | ₹53.09 | ₹55.17 | 39,064 |
| 2026-07-20 | ₹55.90 | ₹55.94 | ₹53.30 | ₹53.79 | 20,882 |
| 2026-07-17 | ₹56.70 | ₹56.98 | ₹54.43 | ₹55.53 | 21,764 |
| 2026-07-16 | ₹59.70 | ₹59.80 | ₹56.00 | ₹56.37 | 17,849 |
| 2026-07-15 | ₹58.00 | ₹59.00 | ₹56.52 | ₹58.16 | 30,915 |
| 2026-07-14 | ₹59.95 | ₹60.89 | ₹56.50 | ₹56.95 | 67,448 |
| 2026-07-13 | ₹53.43 | ₹61.89 | ₹52.01 | ₹58.89 | 270,136 |
| 2026-07-10 | ₹51.94 | ₹52.99 | ₹51.11 | ₹52.43 | 20,341 |
| 2026-07-09 | ₹51.43 | ₹53.10 | ₹49.61 | ₹50.99 | 15,832 |
| 2026-07-08 | ₹50.40 | ₹51.98 | ₹49.94 | ₹50.29 | 18,177 |
| 2026-07-07 | ₹52.00 | ₹53.00 | ₹50.60 | ₹51.04 | 18,067 |
| 2026-07-06 | ₹50.85 | ₹52.98 | ₹50.35 | ₹51.00 | 21,643 |
| 2026-07-03 | ₹53.10 | ₹54.68 | ₹51.13 | ₹52.40 | 51,340 |
| 2026-07-02 | ₹51.00 | ₹54.75 | ₹50.95 | ₹53.76 | 30,592 |
| 2026-07-01 | ₹51.00 | ₹52.22 | ₹50.89 | ₹51.45 | 13,229 |
| 2026-06-30 | ₹51.49 | ₹51.95 | ₹50.75 | ₹51.23 | 7,278 |
| 2026-06-29 | ₹52.90 | ₹53.00 | ₹50.00 | ₹50.80 | 28,160 |
| 2026-06-25 | ₹54.88 | ₹55.59 | ₹51.93 | ₹52.17 | 31,704 |
| 2026-06-24 | ₹55.00 | ₹55.20 | ₹54.01 | ₹54.70 | 12,782 |
| 2026-06-23 | ₹57.10 | ₹57.97 | ₹54.00 | ₹54.71 | 29,638 |
| 2026-06-22 | ₹57.49 | ₹58.20 | ₹57.00 | ₹57.26 | 9,988 |
| 2026-06-19 | ₹58.00 | ₹58.00 | ₹56.50 | ₹57.00 | 9,018 |
| 2026-06-18 | ₹56.63 | ₹59.07 | ₹55.82 | ₹58.12 | 28,783 |
| 2026-06-17 | ₹57.00 | ₹57.00 | ₹55.55 | ₹56.46 | 22,912 |
| 2026-06-16 | ₹56.80 | ₹56.80 | ₹53.86 | ₹55.34 | 23,175 |
| 2026-06-15 | ₹55.90 | ₹56.94 | ₹55.05 | ₹55.70 | 32,958 |
| 2026-06-12 | ₹54.26 | ₹55.73 | ₹53.55 | ₹54.39 | 22,430 |
| 2026-06-11 | ₹55.88 | ₹55.88 | ₹53.35 | ₹54.26 | 28,644 |
| 2026-06-10 | ₹53.75 | ₹55.62 | ₹53.75 | ₹54.93 | 27,859 |
| 2026-06-09 | ₹53.78 | ₹55.49 | ₹53.78 | ₹54.19 | 30,795 |
| 2026-06-08 | ₹56.16 | ₹57.50 | ₹52.32 | ₹53.84 | 30,203 |
| 2026-06-05 | ₹57.80 | ₹58.45 | ₹55.95 | ₹56.44 | 31,969 |
| 2026-06-04 | ₹57.68 | ₹59.00 | ₹57.00 | ₹57.59 | 27,016 |
| 2026-06-03 | ₹58.13 | ₹59.90 | ₹56.61 | ₹57.58 | 15,428 |
| 2026-06-02 | ₹55.95 | ₹61.58 | ₹55.95 | ₹58.58 | 87,108 |
| 2026-06-01 | ₹58.23 | ₹59.00 | ₹56.00 | ₹56.22 | 17,196 |
| 2026-05-29 | ₹59.15 | ₹61.89 | ₹56.69 | ₹57.95 | 28,852 |
| 2026-05-27 | ₹61.70 | ₹62.88 | ₹59.35 | ₹60.17 | 45,455 |
| 2026-05-26 | ₹59.23 | ₹62.26 | ₹58.50 | ₹61.48 | 38,218 |
| 2026-05-25 | ₹57.30 | ₹59.90 | ₹56.74 | ₹59.23 | 35,343 |
| 2026-05-22 | ₹58.00 | ₹58.44 | ₹57.00 | ₹57.46 | 21,888 |
| 2026-05-21 | ₹57.20 | ₹58.43 | ₹57.16 | ₹57.76 | 23,304 |
| 2026-05-20 | ₹55.49 | ₹57.60 | ₹54.58 | ₹57.16 | 24,415 |
| 2026-05-19 | ₹56.90 | ₹56.90 | ₹54.35 | ₹55.02 | 8,948 |
| 2026-05-18 | ₹54.33 | ₹57.00 | ₹53.56 | ₹54.77 | 26,701 |
| 2026-05-15 | ₹56.81 | ₹57.45 | ₹56.25 | ₹56.39 | 6,828 |
| 2026-05-14 | ₹55.00 | ₹56.98 | ₹55.00 | ₹56.52 | 18,901 |
| 2026-05-13 | ₹56.38 | ₹57.07 | ₹55.00 | ₹56.21 | 19,302 |
| 2026-05-12 | ₹60.93 | ₹60.94 | ₹54.10 | ₹54.82 | 57,179 |
| 2026-05-11 | ₹63.03 | ₹63.03 | ₹59.26 | ₹59.56 | 54,472 |
| 2026-05-08 | ₹60.88 | ₹63.50 | ₹59.51 | ₹63.03 | 73,930 |
| 2026-05-07 | ₹59.87 | ₹61.90 | ₹59.00 | ₹60.58 | 38,535 |
| 2026-05-06 | ₹57.65 | ₹60.79 | ₹57.65 | ₹60.17 | 11,365 |
| 2026-05-05 | ₹60.56 | ₹60.56 | ₹59.00 | ₹59.19 | 19,115 |
| 2026-05-04 | ₹62.78 | ₹62.78 | ₹59.93 | ₹60.56 | 23,476 |
| 2026-04-30 | ₹61.20 | ₹61.50 | ₹58.41 | ₹59.27 | 20,574 |
| 2026-04-29 | ₹58.20 | ₹62.60 | ₹58.20 | ₹60.81 | 86,999 |
| 2026-04-28 | ₹58.35 | ₹59.50 | ₹57.30 | ₹57.91 | 15,984 |
| 2026-04-27 | ₹57.50 | ₹59.43 | ₹55.92 | ₹58.35 | 18,209 |
| 2026-04-24 | ₹58.73 | ₹58.73 | ₹56.00 | ₹56.23 | 15,628 |
| 2026-04-23 | ₹58.74 | ₹58.90 | ₹57.01 | ₹58.44 | 25,670 |
| 2026-04-22 | ₹56.90 | ₹59.00 | ₹56.25 | ₹58.45 | 25,519 |
| 2026-04-21 | ₹57.27 | ₹58.00 | ₹56.05 | ₹56.45 | 28,220 |
| 2026-04-20 | ₹59.96 | ₹59.96 | ₹56.15 | ₹57.27 | 27,751 |
| 2026-04-17 | ₹57.50 | ₹58.98 | ₹56.01 | ₹58.06 | 50,998 |
| 2026-04-16 | ₹58.00 | ₹58.79 | ₹56.10 | ₹57.02 | 42,798 |
| 2026-04-15 | ₹55.38 | ₹58.88 | ₹55.00 | ₹57.52 | 88,464 |
| 2026-04-13 | ₹52.80 | ₹54.70 | ₹50.89 | ₹54.34 | 59,158 |
| 2026-04-10 | ₹50.00 | ₹54.08 | ₹50.00 | ₹53.33 | 79,468 |
| 2026-04-09 | ₹49.04 | ₹51.50 | ₹47.96 | ₹49.69 | 57,591 |
| 2026-04-08 | ₹49.98 | ₹49.98 | ₹47.71 | ₹49.04 | 128,752 |
| 2026-04-07 | ₹48.15 | ₹50.00 | ₹46.98 | ₹47.63 | 79,700 |
| 2026-04-06 | ₹48.84 | ₹48.84 | ₹46.16 | ₹46.79 | 62,513 |
| 2026-04-02 | ₹44.85 | ₹46.40 | ₹43.50 | ₹45.89 | 46,857 |
| 2026-04-01 | ₹38.94 | ₹46.20 | ₹38.94 | ₹45.57 | 68,049 |
| 2026-03-30 | ₹40.53 | ₹41.78 | ₹37.55 | ₹38.65 | 111,151 |
| 2026-03-27 | ₹44.40 | ₹45.97 | ₹40.77 | ₹42.06 | 153,905 |
| 2026-03-25 | ₹44.98 | ₹46.00 | ₹44.40 | ₹45.07 | 131,594 |
| 2026-03-24 | ₹46.00 | ₹46.90 | ₹43.70 | ₹44.63 | 161,102 |
| 2026-03-23 | ₹47.94 | ₹47.94 | ₹44.24 | ₹45.14 | 68,637 |
| 2026-03-20 | ₹49.80 | ₹51.00 | ₹46.77 | ₹47.71 | 41,332 |
| 2026-03-19 | ₹49.50 | ₹50.43 | ₹47.00 | ₹47.66 | 67,708 |
| 2026-03-18 | ₹46.14 | ₹50.80 | ₹45.43 | ₹50.12 | 125,170 |
| 2026-03-17 | ₹45.71 | ₹46.40 | ₹45.22 | ₹45.91 | 90,803 |
| 2026-03-16 | ₹47.00 | ₹48.15 | ₹45.00 | ₹45.63 | 68,007 |
| 2026-03-13 | ₹48.90 | ₹49.15 | ₹46.50 | ₹46.60 | 33,987 |
| 2026-03-12 | ₹48.21 | ₹51.74 | ₹46.42 | ₹48.65 | 76,447 |
| 2026-03-11 | ₹48.37 | ₹49.47 | ₹47.85 | ₹48.24 | 27,360 |
| 2026-03-10 | ₹48.04 | ₹49.71 | ₹47.99 | ₹48.61 | 33,956 |
| 2026-03-09 | ₹49.00 | ₹49.00 | ₹43.64 | ₹48.04 | 62,945 |
| 2026-03-06 | ₹51.00 | ₹51.00 | ₹47.70 | ₹48.51 | 48,412 |
| 2026-03-05 | ₹50.20 | ₹50.92 | ₹48.53 | ₹49.33 | 125,962 |
| 2026-03-04 | ₹50.80 | ₹51.33 | ₹48.35 | ₹49.96 | 62,520 |
| 2026-03-02 | ₹52.11 | ₹53.04 | ₹50.40 | ₹51.08 | 42,819 |
| 2026-02-27 | ₹51.88 | ₹52.74 | ₹51.40 | ₹52.11 | 38,308 |
| 2026-02-26 | ₹51.23 | ₹53.44 | ₹51.00 | ₹51.61 | 46,077 |
| 2026-02-25 | ₹53.90 | ₹55.87 | ₹50.85 | ₹51.46 | 73,227 |
| 2026-02-24 | ₹55.53 | ₹55.99 | ₹51.95 | ₹52.74 | 79,324 |
| 2026-02-23 | ₹58.00 | ₹58.27 | ₹55.00 | ₹55.26 | 32,107 |
| 2026-02-20 | ₹56.00 | ₹57.69 | ₹56.00 | ₹56.21 | 16,813 |
| 2026-02-19 | ₹57.65 | ₹59.50 | ₹56.11 | ₹57.07 | 42,338 |
| 2026-02-18 | ₹58.00 | ₹59.39 | ₹57.00 | ₹57.12 | 34,322 |
| 2026-02-17 | ₹59.11 | ₹60.00 | ₹58.05 | ₹58.21 | 40,065 |
| 2026-02-16 | ₹60.00 | ₹60.00 | ₹58.35 | ₹58.82 | 17,598 |
| 2026-02-13 | ₹61.54 | ₹61.54 | ₹59.04 | ₹59.28 | 37,818 |
| 2026-02-12 | ₹62.40 | ₹63.65 | ₹61.02 | ₹61.24 | 28,245 |
| 2026-02-11 | ₹65.91 | ₹65.99 | ₹61.59 | ₹62.09 | 86,914 |
| 2026-02-10 | ₹66.50 | ₹67.50 | ₹65.10 | ₹65.58 | 29,781 |
| 2026-02-09 | ₹65.83 | ₹69.00 | ₹64.99 | ₹65.98 | 32,836 |
| 2026-02-06 | ₹69.85 | ₹69.85 | ₹64.51 | ₹65.84 | 29,302 |
| 2026-02-05 | ₹64.99 | ₹69.19 | ₹62.81 | ₹67.98 | 71,969 |
| 2026-02-04 | ₹61.50 | ₹65.70 | ₹60.02 | ₹64.70 | 72,699 |
| 2026-02-03 | ₹57.00 | ₹60.78 | ₹57.00 | ₹60.50 | 43,006 |
| 2026-02-02 | ₹58.00 | ₹58.29 | ₹55.05 | ₹55.79 | 16,954 |
| 2026-02-01 | ₹58.56 | ₹58.90 | ₹56.60 | ₹57.61 | 17,022 |
| 2026-01-30 | ₹56.70 | ₹58.00 | ₹55.71 | ₹57.41 | 17,718 |
| 2026-01-29 | ₹55.60 | ₹61.25 | ₹55.60 | ₹56.90 | 108,127 |
| 2026-01-28 | ₹56.81 | ₹57.30 | ₹54.10 | ₹55.69 | 88,423 |
| 2026-01-27 | ₹55.70 | ₹57.58 | ₹55.36 | ₹55.79 | 18,266 |
| 2026-01-23 | ₹60.45 | ₹60.46 | ₹56.00 | ₹56.50 | 30,909 |
| 2026-01-22 | ₹60.00 | ₹60.85 | ₹58.63 | ₹60.13 | 16,767 |
| 2026-01-21 | ₹58.85 | ₹60.00 | ₹57.50 | ₹58.07 | 48,248 |
| 2026-01-20 | ₹61.50 | ₹62.80 | ₹59.04 | ₹59.32 | 34,339 |
| 2026-01-19 | ₹63.84 | ₹63.84 | ₹61.61 | ₹62.01 | 18,027 |
| 2026-01-16 | ₹62.15 | ₹65.16 | ₹62.01 | ₹62.57 | 36,792 |
| 2026-01-14 | ₹61.51 | ₹63.58 | ₹61.51 | ₹62.15 | 32,180 |
| 2026-01-13 | ₹62.01 | ₹64.03 | ₹61.45 | ₹62.06 | 36,472 |
| 2026-01-12 | ₹62.35 | ₹64.00 | ₹61.86 | ₹63.23 | 21,422 |
| 2026-01-09 | ₹65.00 | ₹65.70 | ₹63.10 | ₹63.23 | 23,740 |
| 2026-01-08 | ₹65.75 | ₹66.88 | ₹64.80 | ₹65.01 | 21,939 |
| 2026-01-07 | ₹66.26 | ₹68.38 | ₹65.00 | ₹66.41 | 40,056 |
| 2026-01-06 | ₹65.31 | ₹67.75 | ₹65.31 | ₹65.93 | 48,046 |
| 2026-01-05 | ₹66.90 | ₹68.93 | ₹66.00 | ₹66.49 | 26,566 |
| 2026-01-02 | ₹66.50 | ₹68.00 | ₹66.50 | ₹67.23 | 22,377 |
| 2026-01-01 | ₹67.98 | ₹67.98 | ₹66.31 | ₹66.81 | 16,209 |
Trigyn Technologies Share Price Performance Analysis (Jan 2003 - Jul 2026)
TRIGYN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.43%
₹66.81 → ₹54.50
Year to Date
Price Volatility
10.09%
Low Volatility
Year to Date
Average Daily Volume
43,568
Year to Date Average
NSE Exchange
Trigyn Technologies Share Price History – Frequently Asked Questions
Common questions about TRIGYN historical data and records.
What is the all-time high share price of Trigyn Technologies (TRIGYN)?
The all-time high share price of Trigyn Technologies was ₹218.5 recorded on January 10, 2022 on the NSE exchange.
What is the all-time low share price of Trigyn Technologies (TRIGYN)?
The all-time low share price of Trigyn Technologies was ₹6.15 recorded on March 09, 2009 on the NSE exchange.
How can I download TRIGYN historical share price data?
You can download Trigyn Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRIGYN shares?
The highest trading volume day for Trigyn Technologies was 5,506,365 shares traded on July 13, 2023 on the NSE exchange, with share price at ₹129.5.