Trigyn Technologies Ltd (TRIG)

TRIG
🏛️ India →
83.85
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 87.00 87.00 87.00 87.00 0.4K
09:15 86.99 86.99 86.96 86.96 0.4K
09:16 86.96 86.96 86.41 86.41 0.5K
09:17 86.90 86.90 86.90 86.90 0.0K
09:18 86.86 86.86 86.31 86.31 0.1K
09:19 86.25 86.25 86.25 86.25 0.0K
09:22 86.49 86.49 86.49 86.49 0.0K
09:23 86.29 86.29 86.29 86.29 0.2K
09:28 86.03 86.04 86.03 86.04 0.1K
09:30 86.04 86.07 86.04 86.07 0.2K
09:33 86.11 86.11 86.11 86.11 0.1K
09:35 86.12 86.12 86.12 86.12 0.1K
09:36 85.51 85.51 85.00 85.00 3.1K
09:37 85.44 85.44 85.43 85.43 0.5K
09:38 85.36 85.36 85.00 85.00 0.1K
09:39 85.00 85.01 85.00 85.00 0.3K
09:40 85.05 85.05 84.82 84.82 1.2K
09:41 85.00 85.24 84.94 84.94 0.3K
09:42 85.12 85.12 85.04 85.04 0.1K
09:43 85.35 85.35 85.08 85.08 0.3K
09:44 85.00 85.10 84.73 84.73 2.2K
09:45 84.72 84.72 84.36 84.36 0.4K
09:46 84.51 84.90 84.35 84.73 0.7K
09:47 84.64 84.64 84.10 84.12 1.0K
09:49 84.60 84.60 84.51 84.51 0.0K
09:50 84.51 84.78 84.36 84.78 0.3K
09:51 84.68 84.68 84.68 84.68 0.0K
09:52 84.68 84.68 84.52 84.52 0.0K
09:53 84.52 84.52 84.52 84.52 0.3K
09:55 84.52 84.52 84.52 84.52 0.0K
09:56 84.45 84.45 84.25 84.25 0.6K
09:57 84.22 84.22 84.18 84.18 0.1K
09:58 84.40 84.50 84.40 84.50 0.3K
09:59 84.50 84.50 84.17 84.17 3.7K
10:00 84.14 84.36 84.11 84.20 1.3K
10:01 84.14 84.15 84.14 84.15 0.1K
10:02 84.26 84.26 84.26 84.26 0.0K
10:05 84.26 84.26 84.16 84.16 0.1K
10:07 84.16 84.16 84.16 84.16 0.1K
10:08 84.32 84.32 84.32 84.32 0.1K
10:09 84.17 84.17 84.17 84.17 0.0K
10:10 84.20 84.30 84.20 84.30 0.1K
10:12 84.30 84.30 84.30 84.30 0.0K
10:15 84.32 84.32 84.32 84.32 0.1K
10:16 84.31 84.31 84.31 84.31 0.0K
10:17 84.32 84.32 84.32 84.32 0.0K
10:18 84.32 84.32 84.32 84.32 0.6K
10:20 84.32 84.32 84.32 84.32 0.1K
10:21 84.30 84.32 84.30 84.32 0.1K
10:22 84.32 84.32 84.32 84.32 0.0K
10:23 84.32 84.32 84.32 84.32 0.1K
10:26 84.32 84.32 84.32 84.32 0.1K
10:27 84.52 84.52 84.52 84.52 1.0K
10:28 84.49 84.49 84.49 84.49 0.1K
10:29 84.34 84.34 84.34 84.34 0.5K
10:34 84.52 84.52 84.52 84.52 0.1K
10:37 84.49 84.49 84.49 84.49 0.1K
10:38 84.50 84.50 84.50 84.50 0.1K
10:39 84.52 84.52 84.51 84.51 0.1K
10:40 84.51 84.51 84.51 84.51 0.0K
10:41 84.40 84.40 84.40 84.40 0.0K
10:43 84.51 84.51 84.51 84.51 0.0K
10:44 84.51 84.51 84.50 84.50 0.3K
10:45 84.51 84.51 84.51 84.51 0.0K
10:47 84.52 84.52 84.52 84.52 0.2K
10:48 84.52 84.52 84.52 84.52 0.1K
10:49 84.52 84.52 84.52 84.52 0.3K
10:50 84.51 84.52 84.51 84.52 0.4K
10:53 84.64 84.64 84.64 84.64 0.0K
10:54 84.80 84.80 84.80 84.80 0.0K
10:55 84.70 84.70 84.70 84.70 0.1K
10:56 84.70 84.70 84.70 84.70 0.0K
10:57 84.86 84.86 84.86 84.86 0.1K
10:58 84.85 84.85 84.85 84.85 0.0K
11:01 84.99 84.99 84.99 84.99 1.1K
11:02 85.08 85.08 85.08 85.08 0.1K
11:03 85.00 85.00 85.00 85.00 0.0K
11:04 84.86 84.86 84.86 84.86 0.1K
11:07 84.82 84.82 84.82 84.82 0.0K
11:08 84.75 84.75 84.75 84.75 0.2K
11:14 84.97 84.97 84.97 84.97 0.1K
11:15 84.11 84.11 84.11 84.11 1.0K
11:17 84.82 84.95 84.82 84.95 0.1K
11:18 84.90 84.90 84.90 84.90 0.2K
11:19 84.82 84.82 84.82 84.82 0.1K
11:22 84.82 84.82 84.82 84.82 1.3K
11:24 84.63 84.63 84.63 84.63 0.1K
11:25 84.58 84.60 84.58 84.60 0.3K
11:26 84.60 84.60 84.60 84.60 0.0K
11:27 84.85 84.85 84.85 84.85 0.1K
11:30 85.06 85.06 84.90 84.90 0.1K
11:31 85.08 85.08 85.08 85.08 0.0K
11:32 84.85 84.85 84.85 84.85 0.0K
11:35 85.00 85.00 85.00 85.00 0.8K
11:42 84.85 84.85 84.85 84.85 0.0K
11:46 84.80 84.80 84.80 84.80 0.1K
11:47 84.80 84.80 84.80 84.80 0.1K
11:48 84.60 84.60 84.60 84.60 0.6K
11:50 84.60 84.60 84.60 84.60 0.2K
11:51 84.79 84.89 84.79 84.89 0.1K
12:05 84.89 84.89 84.76 84.76 0.1K
12:09 84.76 84.76 84.76 84.76 0.1K
12:14 84.89 84.89 84.89 84.89 0.0K
12:18 84.80 84.80 84.80 84.80 0.1K
12:19 84.80 84.80 84.80 84.80 0.0K
12:21 84.80 84.80 84.80 84.80 0.0K
12:22 84.89 84.89 84.89 84.89 0.1K
12:24 85.03 85.03 85.03 85.03 0.1K
12:25 85.00 85.00 85.00 85.00 0.0K
12:26 84.84 84.84 84.84 84.84 0.1K
12:27 85.10 85.10 85.10 85.10 0.5K
12:28 85.21 85.21 85.21 85.21 0.4K
12:29 85.21 85.21 85.21 85.21 0.0K
12:30 85.22 85.22 85.22 85.22 0.0K
12:40 85.01 85.19 85.01 85.19 0.3K
12:41 84.98 84.98 84.98 84.98 0.0K
12:43 85.09 85.09 85.09 85.09 0.0K
12:44 85.19 85.19 85.19 85.19 0.1K
12:45 85.09 85.09 85.09 85.09 0.0K
12:50 85.10 85.10 85.10 85.10 0.1K
12:55 85.10 85.10 85.10 85.10 0.0K
13:14 84.89 84.89 84.89 84.89 0.0K
13:24 84.60 84.60 84.60 84.60 1.5K
13:28 84.83 84.83 84.83 84.83 0.0K
13:31 84.71 84.71 84.71 84.71 0.0K
13:34 84.84 84.94 84.84 84.94 0.1K
13:37 84.87 84.87 84.87 84.87 0.0K
13:38 84.90 84.90 84.90 84.90 0.1K
13:39 84.71 84.71 84.60 84.60 0.6K
13:42 84.92 84.92 84.92 84.92 0.1K
13:43 84.91 84.91 84.85 84.85 0.0K
13:44 84.66 84.66 84.66 84.66 0.0K
13:46 84.66 84.66 84.66 84.66 0.0K
13:47 84.65 84.65 84.65 84.65 1.0K
13:54 84.66 84.66 84.65 84.65 0.0K
13:55 84.65 84.65 84.65 84.65 0.0K
13:56 84.65 84.65 84.65 84.65 0.0K
13:57 84.65 84.65 84.65 84.65 0.0K
14:01 84.84 84.84 84.84 84.84 0.0K
14:02 84.84 84.84 84.84 84.84 0.0K
14:03 84.84 84.84 84.84 84.84 0.0K
14:05 84.88 84.88 84.88 84.88 0.1K
14:10 84.67 84.67 84.67 84.67 0.1K
14:15 84.70 84.70 84.70 84.70 0.1K
14:20 84.70 84.70 84.70 84.70 0.1K
14:22 84.71 84.71 84.71 84.71 0.0K
14:23 84.94 84.94 84.94 84.94 0.0K
14:24 84.70 84.70 84.70 84.70 0.0K
14:27 84.85 84.85 84.85 84.85 0.5K
14:29 84.60 84.84 84.60 84.84 0.5K
14:34 84.84 84.84 84.84 84.84 0.0K
14:37 84.60 84.89 84.60 84.89 0.1K
14:47 85.00 85.00 85.00 85.00 1.0K
14:48 84.95 84.95 84.95 84.95 0.0K
14:49 84.67 84.67 84.67 84.67 0.0K
14:50 84.94 84.94 84.94 84.94 0.2K
14:52 84.90 84.90 84.90 84.90 0.3K
14:53 84.91 84.91 84.91 84.91 0.5K
14:54 84.94 85.00 84.94 85.00 0.3K
14:55 85.10 85.15 85.10 85.15 0.1K
14:56 85.15 85.20 85.15 85.20 1.0K
14:57 84.90 84.90 84.90 84.90 1.5K
14:58 85.16 85.19 85.16 85.19 0.1K
14:59 84.91 84.91 84.91 84.91 0.1K
15:00 84.91 84.91 84.91 84.91 0.1K
15:01 84.90 84.91 84.90 84.91 0.1K
15:03 84.91 84.91 84.91 84.91 0.1K
15:04 84.91 84.91 84.91 84.91 0.1K
15:08 84.90 84.90 84.90 84.90 0.2K
15:09 84.61 84.61 84.60 84.60 0.8K
15:11 84.60 84.60 84.60 84.60 0.6K
15:12 84.60 84.60 84.60 84.60 0.0K
15:13 84.89 84.89 84.89 84.89 0.1K
15:15 84.97 84.98 84.97 84.98 0.0K
15:16 84.70 84.70 84.70 84.70 0.3K
15:17 84.68 84.70 84.68 84.68 0.4K
15:18 84.70 84.70 84.70 84.70 0.1K
15:19 84.60 84.60 84.60 84.60 0.3K
15:20 84.60 84.60 84.60 84.60 0.0K
15:21 84.60 84.60 84.50 84.50 1.3K
15:22 84.60 84.60 84.11 84.43 0.2K
15:23 84.10 84.30 83.95 84.30 2.3K
15:24 84.37 84.37 84.01 84.01 0.5K
15:25 84.21 84.22 84.21 84.22 0.1K
15:27 84.49 84.50 84.49 84.50 0.2K
15:28 84.50 84.50 84.50 84.50 1.0K
15:29 84.25 84.57 84.25 84.42 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 80.30 86.90 80.30 83.85 0.0M
2025-10-01 87.00 87.00 83.95 84.42 0.1M
2025-09-30 87.00 89.50 84.90 85.89 0.1M
2025-09-29 91.59 91.60 85.06 85.38 0.1M
2025-09-26 89.99 93.50 87.72 89.61 0.1M
2025-09-25 84.00 96.68 83.70 89.96 0.5M
2025-09-24 90.32 91.09 84.01 84.64 0.2M
2025-09-23 92.21 93.84 89.80 90.32 0.1M
2025-09-22 98.50 102.40 92.00 94.27 1.5M
2025-09-19 75.18 89.55 75.17 89.55 0.5M
2025-09-18 75.15 76.95 74.50 74.63 0.0M
2025-09-17 73.95 76.90 73.01 75.15 0.1M
2025-09-16 74.90 74.90 72.20 73.48 0.1M
2025-09-15 74.25 74.58 73.10 73.29 0.0M
2025-09-12 75.12 77.00 73.71 74.18 0.0M
2025-09-11 74.55 76.35 74.05 74.74 0.1M
2025-09-10 74.00 76.49 73.10 74.35 0.0M
2025-09-09 74.00 76.01 73.50 73.83 0.0M
2025-09-08 76.80 76.80 74.10 74.51 0.0M
2025-09-05 76.88 77.00 74.15 74.60 0.0M
2025-09-04 76.80 76.88 74.32 74.77 0.0M
2025-09-03 75.85 78.01 75.09 76.37 0.0M
2025-09-02 76.94 76.94 75.00 75.43 0.0M
2025-09-01 73.85 76.99 73.81 75.61 0.0M
2025-08-29 75.49 75.49 74.00 74.28 0.0M
2025-08-28 77.69 77.70 74.55 75.04 0.0M
2025-08-26 77.01 77.69 74.96 75.46 0.0M
2025-08-25 77.26 78.69 75.27 76.01 0.0M
2025-08-22 77.00 79.80 77.00 78.94 0.0M
2025-08-21 79.00 79.49 78.00 78.54 0.0M
2025-08-20 76.75 78.99 76.23 78.01 0.0M
2025-08-19 75.00 76.79 75.00 76.50 0.0M
2025-08-18 77.20 77.20 75.00 75.21 0.0M
2025-08-14 77.33 77.99 75.75 75.91 0.0M
2025-08-13 77.12 77.90 76.06 76.90 0.0M
2025-08-12 79.00 79.00 75.50 76.69 0.0M
2025-08-11 81.25 82.17 80.01 80.50 0.0M
2025-08-08 81.54 82.38 80.12 81.17 0.0M
2025-08-07 83.08 83.08 79.00 81.53 0.0M
2025-08-06 83.28 84.69 82.00 82.95 0.0M
2025-08-05 84.00 84.10 81.84 83.94 0.0M
2025-08-04 84.16 84.16 82.02 83.38 0.0M
2025-08-01 80.42 83.59 78.42 82.30 0.1M
2025-07-31 80.00 81.94 79.11 79.57 0.0M
2025-07-30 80.73 81.90 79.55 80.78 0.0M
2025-07-29 79.00 80.65 79.00 79.73 0.0M
2025-07-28 81.21 82.34 79.50 79.55 0.0M
2025-07-25 82.56 83.50 81.12 81.32 0.0M
2025-07-24 81.80 83.52 81.00 82.14 0.0M
2025-07-23 82.69 82.69 81.20 81.85 0.0M
2025-07-22 82.01 83.99 82.01 82.41 0.2M
2025-07-21 83.08 84.27 82.02 82.58 0.1M
2025-07-18 85.45 85.45 81.85 82.08 0.0M
2025-07-17 84.55 85.65 83.51 85.03 0.0M
2025-07-16 83.04 84.50 82.31 83.55 0.0M
2025-07-15 82.20 84.29 82.10 82.57 0.0M
2025-07-14 83.31 83.95 81.66 82.15 0.0M
2025-07-11 82.97 83.92 82.00 82.31 0.0M
2025-07-10 84.00 84.00 82.50 82.97 0.0M
2025-07-09 83.41 84.78 81.61 83.79 0.0M
2025-07-08 82.55 84.36 82.00 82.41 0.0M
2025-07-07 84.00 85.44 83.00 83.14 0.0M
2025-07-04 84.99 86.06 82.01 84.89 0.0M
2025-07-03 83.00 84.99 82.40 82.97 0.0M
2025-07-02 85.17 85.67 83.05 83.48 0.0M
2025-07-01 86.00 86.80 84.78 85.45 0.0M
2025-06-30 86.00 86.60 84.25 85.21 0.0M
2025-06-27 86.07 86.99 84.00 84.24 0.0M
2025-06-26 85.73 86.40 84.00 84.72 0.0M
2025-06-25 83.80 85.79 83.05 85.27 0.0M
2025-06-24 82.90 85.52 82.52 83.38 0.0M
2025-06-23 81.95 84.29 80.51 81.56 0.0M
2025-06-20 80.00 82.58 79.99 81.57 0.0M
2025-06-19 84.05 84.05 78.21 79.94 0.1M
2025-06-18 84.28 85.01 83.07 83.32 0.0M
2025-06-17 86.99 87.11 84.11 84.28 0.0M
2025-06-16 86.14 87.25 83.15 84.63 0.0M
2025-06-13 83.65 87.09 83.41 85.56 0.0M
2025-06-12 86.56 88.62 85.15 85.96 0.1M
2025-06-11 86.85 88.98 86.29 87.41 0.1M
2025-06-10 87.65 87.65 85.00 86.42 0.1M
2025-06-09 85.10 89.00 83.82 85.08 0.1M
2025-06-06 83.79 84.77 83.16 83.89 0.0M
2025-06-05 84.95 86.49 82.71 83.16 0.0M
2025-06-04 83.00 84.99 82.61 84.06 0.0M
2025-06-03 86.16 86.59 82.41 83.53 0.1M
2025-06-02 87.50 89.10 81.57 85.51 0.1M
2025-05-30 89.50 89.50 86.21 87.22 0.1M
2025-05-29 88.73 89.58 86.50 87.76 0.1M
2025-05-28 84.30 87.70 83.90 87.52 0.2M
2025-05-27 84.61 85.50 83.02 83.98 0.1M
2025-05-26 82.92 86.50 82.75 84.61 0.1M
2025-05-23 81.51 83.90 81.51 82.18 0.0M
2025-05-22 83.08 83.18 81.47 81.96 0.0M
2025-05-21 82.38 83.00 81.27 82.28 0.0M
2025-05-20 84.39 84.50 81.49 81.85 0.0M
2025-05-19 81.00 83.89 81.00 83.29 0.1M
2025-05-16 80.50 81.98 79.71 80.74 0.1M
2025-05-15 80.11 82.10 79.74 80.59 0.1M
2025-05-14 77.20 80.45 77.18 79.70 0.1M
2025-05-13 74.65 79.90 74.55 77.60 0.1M
2025-05-12 72.60 75.43 72.60 74.71 0.1M
2025-05-09 68.50 71.05 68.31 70.28 0.0M
2025-05-08 72.00 73.49 68.50 70.36 0.1M
2025-05-07 70.50 72.37 70.14 71.37 0.0M
2025-05-06 75.00 75.50 70.76 71.57 0.1M
2025-05-05 74.85 76.85 73.06 74.48 0.0M
2025-05-02 74.92 77.15 74.44 74.59 0.0M
2025-04-30 77.80 78.69 74.29 74.92 0.1M
2025-04-29 78.12 79.40 77.00 77.80 0.0M
2025-04-28 77.40 78.87 76.59 77.42 0.0M
2025-04-25 82.00 82.00 78.01 78.53 0.1M
2025-04-24 81.40 85.38 80.34 81.79 0.2M
2025-04-23 78.96 82.56 76.50 81.48 0.2M
2025-04-22 78.77 78.84 76.28 77.18 0.1M
2025-04-21 75.85 78.49 74.01 77.65 0.0M
2025-04-17 76.89 76.99 74.30 74.79 0.1M
2025-04-16 75.00 76.64 74.64 75.49 0.0M
2025-04-15 74.95 75.99 74.21 75.16 0.0M
2025-04-11 74.59 74.59 72.61 73.88 0.0M
2025-04-09 71.47 72.55 69.62 70.37 0.0M
2025-04-08 70.35 73.45 70.24 72.55 0.0M
2025-04-07 67.00 72.00 66.61 70.28 0.1M
2025-04-04 75.40 76.53 71.90 72.85 0.1M
2025-04-03 73.00 76.98 72.96 76.54 0.1M
2025-04-02 73.78 74.25 70.72 73.73 0.1M
2025-04-01 67.50 73.98 67.09 73.01 0.1M
2025-03-28 71.99 73.70 66.60 67.69 0.3M
2025-03-27 73.50 73.50 70.10 70.79 0.3M
2025-03-26 76.78 77.74 72.10 72.51 0.2M
2025-03-25 78.50 78.50 74.21 75.05 0.2M
2025-03-24 79.80 81.00 76.70 77.69 0.3M
2025-03-21 76.80 79.70 76.80 78.51 0.1M
2025-03-20 77.38 79.19 76.80 77.15 0.1M
2025-03-19 74.00 78.30 73.50 76.74 0.2M
2025-03-18 72.70 73.39 71.00 72.32 0.1M
2025-03-17 73.82 74.35 71.00 71.52 0.1M
2025-03-13 74.85 76.16 73.10 73.82 0.1M
2025-03-12 76.00 76.79 74.28 74.64 0.0M
2025-03-11 77.90 77.90 75.01 76.22 0.1M
2025-03-10 80.95 82.87 78.25 79.11 0.1M
2025-03-07 78.49 80.60 77.54 78.72 0.2M
2025-03-06 79.51 82.00 77.70 78.43 0.1M
2025-03-05 77.00 83.00 76.71 79.17 0.3M
2025-03-04 75.00 77.88 74.24 75.97 0.1M
2025-03-03 79.00 79.99 71.99 75.75 0.1M
2025-02-28 82.03 82.03 77.62 78.59 0.1M
2025-02-27 85.40 86.72 81.86 82.72 0.0M
2025-02-25 85.39 87.12 84.50 85.40 0.0M
2025-02-24 89.10 89.10 84.19 85.30 0.1M
2025-02-21 88.30 91.37 86.30 86.89 0.1M
2025-02-20 86.00 89.48 84.95 88.24 0.1M
2025-02-19 83.99 87.50 83.94 84.83 0.3M
2025-02-18 89.14 89.14 81.55 83.32 0.1M
2025-02-17 94.80 94.80 84.92 86.60 0.1M
2025-02-14 97.00 97.00 91.49 92.29 0.1M
2025-02-13 97.45 97.98 94.46 95.86 0.0M
2025-02-12 96.87 97.99 93.16 94.69 0.1M
2025-02-11 99.59 99.59 95.90 96.87 0.0M
2025-02-10 101.09 103.00 97.00 97.48 0.1M
2025-02-07 104.45 104.73 100.00 101.09 0.1M
2025-02-06 106.00 107.27 102.60 103.92 0.1M
2025-02-05 105.57 107.70 104.50 105.56 0.1M
2025-02-04 105.79 108.14 104.10 105.13 0.1M
2025-02-03 108.35 108.35 104.10 104.78 0.0M
2025-02-01 106.80 110.07 105.22 108.50 0.0M
2025-01-31 104.00 107.45 103.39 106.38 0.1M
2025-01-30 104.00 107.21 103.73 105.01 0.1M
2025-01-29 100.98 106.24 100.98 103.08 0.1M
2025-01-28 103.06 104.50 99.50 100.40 0.2M
2025-01-27 105.30 106.24 101.00 102.47 0.1M
2025-01-24 108.80 109.90 105.90 107.03 0.1M
2025-01-23 108.00 116.10 106.99 107.72 0.2M
2025-01-22 108.71 109.31 105.00 107.19 0.1M
2025-01-21 110.75 114.84 107.25 108.95 0.1M
2025-01-20 112.00 116.51 108.20 109.63 0.2M
2025-01-17 113.77 115.49 111.88 112.41 0.1M
2025-01-16 113.11 115.20 112.26 113.77 0.1M
2025-01-15 116.10 122.40 110.35 113.95 1.8M
2025-01-14 102.72 107.50 102.72 105.31 0.1M
2025-01-13 105.00 109.19 100.80 102.18 0.1M
2025-01-10 110.60 112.27 107.50 108.48 0.1M
2025-01-09 115.00 115.15 110.00 110.65 0.1M
2025-01-08 113.95 115.00 109.90 114.50 0.1M
2025-01-07 104.02 113.89 104.00 112.61 0.1M
2025-01-06 111.18 111.82 100.50 103.56 0.1M
2025-01-03 112.99 113.43 110.12 111.18 0.0M
2025-01-02 111.37 112.79 110.00 111.36 0.0M
2025-01-01 108.07 118.74 108.07 111.49 0.1M