Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TRIGYN, Trigyn Technologies Limited, INE948A01012, Listing: 09-Apr-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 137.99 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 01-Oct-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 66.6 Barrier: 79.0; Drift%: -5.28
Basic Industry: Computers - Software & Consulting Total Equity: 30,785,736 Low52 Date: 28-Mar-2025 SHP: 44.51 / 0.26 / 0.01 / 55.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 122.4 / 66.6 Month: 86.8 / 79.0 Week: 82.17 / 75.5 Day: 77.7 / 74.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 77.69 77.70 74.55 75.04 76.25 -0.56 231.02 22,195 2.95 13,700 3.02 0.10 8
2 26-Aug 77.01 77.69 74.96 75.46 75.80 -0.72 232.31 32,582 4.32 12,554 2.77 0.10 7
3 25-Aug 77.26 78.69 75.27 76.01 77.15 -3.71 234.00 29,300 3.89 20,610 4.54 0.16 12
4 22-Aug 77.00 79.80 77.00 78.94 78.65 0.51 243.02 17,684 2.35 10,525 2.32 0.08 6
5 21-Aug 79.00 79.49 78.00 78.54 78.82 0.68 241.79 22,243 2.95 14,988 3.30 0.12 9
6 20-Aug 76.75 78.99 76.23 78.01 77.79 1.97 240.16 24,469 3.25 15,426 3.40 0.12 9
7 19-Aug 75.00 76.79 75.00 76.50 75.91 1.72 235.51 16,812 2.23 10,218 2.25 0.08 6
8 18-Aug 77.20 77.20 75.00 75.21 75.79 -0.92 231.54 28,543 3.79 18,470 4.07 0.14 11
9 14-Aug 77.33 77.99 75.75 75.91 76.63 -1.29 233.69 24,839 3.30 13,350 2.94 0.10 8
10 13-Aug 77.12 77.90 76.06 76.90 76.86 0.27 236.74 20,497 2.72 14,099 3.11 0.11 8
11 12-Aug 79.00 79.00 75.50 76.69 77.43 -4.73 236.10 47,053 6.25 32,438 7.15 0.25 19
12 11-Aug 81.25 82.17 80.01 80.50 80.55 -0.83 247.83 15,335 2.04 9,355 2.06 0.08 5
13 08-Aug 81.54 82.38 80.12 81.17 81.26 -0.44 249.89 17,308 2.30 8,725 1.92 0.07 5
14 07-Aug 83.08 83.08 79.00 81.53 81.29 -1.71 251.00 32,433 4.30 18,921 4.17 0.15 11
15 06-Aug 83.28 84.69 82.00 82.95 83.02 -1.18 255.37 20,344 2.70 14,128 3.11 0.12 8
16 05-Aug 84.00 84.10 81.84 83.94 83.40 0.67 258.42 23,122 3.07 16,975 3.74 0.14 10
17 04-Aug 84.16 84.16 82.02 83.38 82.84 1.31 256.69 24,546 3.26 17,053 3.76 0.14 10
18 01-Aug 80.42 83.59 78.42 82.30 81.46 3.43 253.37 53,132 7.05 35,849 7.90 0.29 21
19 31-Jul 80.00 81.94 79.11 79.57 80.90 -1.50 244.96 7,533 1.00 4,535 1.00 0.04 3
20 30-Jul 80.73 81.90 79.55 80.78 80.92 1.32 248.69 18,988 2.52 13,542 2.99 0.11 8
21 29-Jul 79.00 80.65 79.00 79.73 79.62 0.23 245.45 14,496 1.92 10,744 2.37 0.09 6
22 28-Jul 81.21 82.34 79.50 79.55 80.44 -2.18 244.90 32,756 4.35 23,190 5.11 0.19 14
23 25-Jul 82.56 83.50 81.12 81.32 82.17 -1.00 250.35 34,686 4.60 18,182 4.01 0.15 11
24 24-Jul 81.80 83.52 81.00 82.14 82.13 0.35 252.87 25,895 3.44 15,468 3.41 0.13 9
25 23-Jul 82.69 82.69 81.20 81.85 82.06 -0.68 251.98 14,213 1.89 9,482 2.09 0.08 6
26 22-Jul 82.01 83.99 82.01 82.41 82.34 -0.21 253.71 166,914 22.15 155,827 34.35 1.28 92
27 21-Jul 83.08 84.27 82.02 82.58 82.94 0.61 254.23 52,029 6.91 27,657 6.10 0.23 16
28 18-Jul 85.45 85.45 81.85 82.08 82.77 -3.47 252.69 38,626 5.13 28,994 6.39 0.24 17
29 17-Jul 84.55 85.65 83.51 85.03 84.70 1.77 261.77 32,761 4.35 24,967 5.50 0.21 15
30 16-Jul 83.04 84.50 82.31 83.55 83.62 1.19 257.21 21,252 2.82 13,520 2.98 0.11 8
31 15-Jul 82.20 84.29 82.10 82.57 83.17 0.51 254.20 19,887 2.64 12,697 2.80 0.11 7
32 14-Jul 83.31 83.95 81.66 82.15 82.84 -0.19 252.90 20,301 2.69 11,129 2.45 0.09 7
33 11-Jul 82.97 83.92 82.00 82.31 82.71 -0.80 253.40 13,522 1.79 9,578 2.11 0.08 6
34 10-Jul 84.00 84.00 82.50 82.97 82.75 -0.98 255.43 19,846 2.63 13,995 3.09 0.12 8
35 09-Jul 83.41 84.78 81.61 83.79 82.90 1.67 257.95 30,545 4.05 16,837 3.71 0.14 10
36 08-Jul 82.55 84.36 82.00 82.41 83.01 -0.88 253.71 20,581 2.73 12,373 2.73 0.10 7
37 07-Jul 84.00 85.44 83.00 83.14 83.94 -2.06 255.95 26,842 3.56 10,766 2.37 0.09 6
38 04-Jul 84.99 86.06 82.01 84.89 84.63 2.31 261.34 37,261 4.95 18,400 4.06 0.16 11
39 03-Jul 83.00 84.99 82.40 82.97 83.22 -0.61 255.43 24,432 3.24 10,944 2.41 0.09 6
40 02-Jul 85.17 85.67 83.05 83.48 84.14 -2.31 257.00 31,260 4.15 17,683 3.90 0.15 10
41 01-Jul 86.00 86.80 84.78 85.45 85.60 0.28 263.06 19,850 2.63 9,577 2.11 0.08 6
42 30-Jun 86.00 86.60 84.25 85.21 85.62 1.15 262.33 45,981 6.10 25,130 5.54 0.22 15
43 27-Jun 86.07 86.99 84.00 84.24 85.12 -0.57 259.34 37,182 4.94 19,985 4.41 0.17 12
44 26-Jun 85.73 86.40 84.00 84.72 85.18 -0.65 260.82 40,614 5.39 20,253 4.46 0.17 12
45 25-Jun 83.80 85.79 83.05 85.27 84.89 2.27 262.51 45,449 6.03 22,158 4.88 0.19 13
46 24-Jun 82.90 85.52 82.52 83.38 84.04 2.23 256.69 44,527 5.91 22,420 4.94 0.19 13
47 23-Jun 81.95 84.29 80.51 81.56 82.00 -0.01 251.09 44,688 5.93 21,492 4.74 0.00 13
48 20-Jun 80.00 82.58 79.99 81.57 81.46 2.04 251.12 27,166 3.61 13,863 3.06 0.11 8
49 19-Jun 84.05 84.05 78.21 79.94 81.11 -4.06 246.10 79,943 10.61 40,977 9.03 0.33 24
50 18-Jun 84.28 85.01 83.07 83.32 84.01 -1.14 256.51 39,028 5.18 21,949 4.84 0.18 13
51 17-Jun 86.99 87.11 84.11 84.28 85.16 -0.41 259.46 29,483 3.91 17,200 3.79 0.15 10
52 16-Jun 86.14 87.25 83.15 84.63 84.28 -1.09 260.54 43,781 5.81 20,740 4.57 0.17 12
53 13-Jun 83.65 87.09 83.41 85.56 85.39 -0.47 263.40 36,686 4.87 16,435 3.62 0.14 10
54 12-Jun 86.56 88.62 85.15 85.96 87.21 -1.66 264.63 56,108 7.45 25,802 5.69 0.23 15
55 11-Jun 86.85 88.98 86.29 87.41 87.86 1.15 269.10 89,216 11.84 46,302 10.21 0.41 27
56 10-Jun 87.65 87.65 85.00 86.42 86.23 1.57 266.05 50,872 6.75 33,971 7.49 0.29 20
57 09-Jun 85.10 89.00 83.82 85.08 85.83 1.42 261.93 133,988 17.78 66,536 14.67 0.57 39
58 06-Jun 83.79 84.77 83.16 83.89 83.77 0.88 258.26 36,274 4.81 21,487 4.74 0.18 13
59 05-Jun 84.95 86.49 82.71 83.16 84.33 -1.07 256.01 47,497 6.30 20,632 4.55 0.17 12
60 04-Jun 83.00 84.99 82.61 84.06 83.93 0.63 258.78 46,909 6.23 26,190 5.77 0.22 15
61 03-Jun 86.16 86.59 82.41 83.53 84.19 -2.32 257.15 54,476 7.23 35,552 7.84 0.30 21
62 02-Jun 87.50 89.10 81.57 85.51 85.76 -1.96 263.25 117,998 15.66 64,922 14.31 0.56 38
63 30-May 89.50 89.50 86.21 87.22 87.59 -0.62 268.51 78,800 10.46 54,919 12.11 0.48 32
64 29-May 88.73 89.58 86.50 87.76 87.97 0.27 270.18 131,408 17.44 72,245 15.93 0.64 42
65 28-May 84.30 87.70 83.90 87.52 86.62 4.22 269.44 237,159 31.48 125,441 27.65 1.09 74
66 27-May 84.61 85.50 83.02 83.98 84.05 -0.74 258.54 57,067 7.57 30,971 6.83 0.26 18
67 26-May 82.92 86.50 82.75 84.61 84.68 2.96 260.48 124,192 16.48 82,533 18.20 0.70 49

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com