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: 142.0 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 18-Jul-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 66.6 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 30,785,736 Low52 Date: 28-Mar-2025 SHP: 44.51 / 0.22 / 0.01 / 55.27
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 122.4 / 66.6 Month: 89.58 / 68.31 Week: 86.8 / 82.01 Day: 83.92 / 82.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 82.97 83.92 82.00 82.31 82.71 -0.80 253.40 13,522 1.00 9,578 1.00 0.08 6
2 10-Jul 84.00 84.00 82.50 82.97 82.75 -0.98 255.43 19,846 1.47 13,995 1.46 0.12 8
3 09-Jul 83.41 84.78 81.61 83.79 82.90 1.67 257.95 30,545 2.26 16,837 1.76 0.14 10
4 08-Jul 82.55 84.36 82.00 82.41 83.01 -0.88 253.71 20,581 1.52 12,373 1.29 0.10 7
5 07-Jul 84.00 85.44 83.00 83.14 83.94 -2.06 255.95 26,842 1.98 10,766 1.12 0.09 6
6 04-Jul 84.99 86.06 82.01 84.89 84.63 2.31 261.34 37,261 2.76 18,400 1.92 0.16 11
7 03-Jul 83.00 84.99 82.40 82.97 83.22 -0.61 255.43 24,432 1.81 10,944 1.14 0.09 6
8 02-Jul 85.17 85.67 83.05 83.48 84.14 -2.31 257.00 31,260 2.31 17,683 1.85 0.15 10
9 01-Jul 86.00 86.80 84.78 85.45 85.60 0.28 263.06 19,850 1.47 9,577 1.00 0.08 6
10 30-Jun 86.00 86.60 84.25 85.21 85.62 1.15 262.33 45,981 3.40 25,130 2.62 0.22 15
11 27-Jun 86.07 86.99 84.00 84.24 85.12 -0.57 259.34 37,182 2.75 19,985 2.09 0.17 12
12 26-Jun 85.73 86.40 84.00 84.72 85.18 -0.65 260.82 40,614 3.00 20,253 2.11 0.17 12
13 25-Jun 83.80 85.79 83.05 85.27 84.89 2.27 262.51 45,449 3.36 22,158 2.31 0.19 13
14 24-Jun 82.90 85.52 82.52 83.38 84.04 2.23 256.69 44,527 3.29 22,420 2.34 0.19 13
15 23-Jun 81.95 84.29 80.51 81.56 82.00 -0.01 251.09 44,688 3.30 21,492 2.24 0.00 13
16 20-Jun 80.00 82.58 79.99 81.57 81.46 2.04 251.12 27,166 2.01 13,863 1.45 0.11 8
17 19-Jun 84.05 84.05 78.21 79.94 81.11 -4.06 246.10 79,943 5.91 40,977 4.28 0.33 24
18 18-Jun 84.28 85.01 83.07 83.32 84.01 -1.14 256.51 39,028 2.89 21,949 2.29 0.18 13
19 17-Jun 86.99 87.11 84.11 84.28 85.16 -0.41 259.46 29,483 2.18 17,200 1.80 0.15 10
20 16-Jun 86.14 87.25 83.15 84.63 84.28 -1.09 260.54 43,781 3.24 20,740 2.17 0.17 12
21 13-Jun 83.65 87.09 83.41 85.56 85.39 -0.47 263.40 36,686 2.71 16,435 1.72 0.14 10
22 12-Jun 86.56 88.62 85.15 85.96 87.21 -1.66 264.63 56,108 4.15 25,802 2.69 0.23 15
23 11-Jun 86.85 88.98 86.29 87.41 87.86 1.15 269.10 89,216 6.60 46,302 4.83 0.41 27
24 10-Jun 87.65 87.65 85.00 86.42 86.23 1.57 266.05 50,872 3.76 33,971 3.55 0.29 20
25 09-Jun 85.10 89.00 83.82 85.08 85.83 1.42 261.93 133,988 9.91 66,536 6.95 0.57 39
26 06-Jun 83.79 84.77 83.16 83.89 83.77 0.88 258.26 36,274 2.68 21,487 2.24 0.18 13
27 05-Jun 84.95 86.49 82.71 83.16 84.33 -1.07 256.01 47,497 3.51 20,632 2.15 0.17 12
28 04-Jun 83.00 84.99 82.61 84.06 83.93 0.63 258.78 46,909 3.47 26,190 2.73 0.22 15
29 03-Jun 86.16 86.59 82.41 83.53 84.19 -2.32 257.15 54,476 4.03 35,552 3.71 0.30 21
30 02-Jun 87.50 89.10 81.57 85.51 85.76 -1.96 263.25 117,998 8.73 64,922 6.78 0.56 38
31 30-May 89.50 89.50 86.21 87.22 87.59 -0.62 268.51 78,800 5.83 54,919 5.73 0.48 32
32 29-May 88.73 89.58 86.50 87.76 87.97 0.27 270.18 131,408 9.72 72,245 7.54 0.64 42
33 28-May 84.30 87.70 83.90 87.52 86.62 4.22 269.44 237,159 17.54 125,441 13.10 1.09 74
34 27-May 84.61 85.50 83.02 83.98 84.05 -0.74 258.54 57,067 4.22 30,971 3.23 0.26 18
35 26-May 82.92 86.50 82.75 84.61 84.68 2.96 260.48 124,192 9.18 82,533 8.62 0.70 49
36 23-May 81.51 83.90 81.51 82.18 82.81 0.27 253.00 45,995 3.40 23,551 2.46 0.20 14
37 22-May 83.08 83.18 81.47 81.96 81.89 -0.39 252.32 22,759 1.68 12,114 1.26 0.10 7
38 21-May 82.38 83.00 81.27 82.28 82.09 0.53 253.31 28,815 2.13 15,947 1.66 0.13 9
39 20-May 84.39 84.50 81.49 81.85 83.00 -1.73 251.98 49,187 3.64 32,604 3.40 0.00 19
40 19-May 81.00 83.89 81.00 83.29 83.02 3.16 256.41 107,647 7.96 66,577 6.95 0.55 39
41 16-May 80.50 81.98 79.71 80.74 80.67 0.19 248.56 59,090 4.37 33,694 3.52 0.27 20
42 15-May 80.11 82.10 79.74 80.59 80.71 1.12 248.10 61,589 4.55 40,692 4.25 0.33 24
43 14-May 77.20 80.45 77.18 79.70 79.06 2.71 245.36 72,574 5.37 42,403 4.43 0.34 25
44 13-May 74.65 79.90 74.55 77.60 77.20 3.87 238.90 101,590 7.51 43,663 4.56 0.34 26
45 12-May 72.60 75.43 72.60 74.71 74.59 6.30 230.00 56,670 4.19 38,792 4.05 0.29 23
46 09-May 68.50 71.05 68.31 70.28 69.46 -0.11 216.36 28,721 2.12 12,545 1.31 0.09 7
47 08-May 72.00 73.49 68.50 70.36 71.97 -1.42 216.61 52,631 3.89 25,590 2.67 0.18 15
48 07-May 70.50 72.37 70.14 71.37 71.29 -0.28 219.72 35,930 2.66 17,719 1.85 0.13 10
49 06-May 75.00 75.50 70.76 71.57 73.67 -3.91 220.33 54,171 4.01 35,288 3.68 0.26 21
50 05-May 74.85 76.85 73.06 74.48 74.45 -0.15 229.29 46,474 3.44 26,099 2.72 0.19 15
51 02-May 74.92 77.15 74.44 74.59 75.36 -0.44 229.63 29,584 2.19 13,880 1.45 0.10 8
52 30-Apr 77.80 78.69 74.29 74.92 76.06 -3.70 230.65 51,355 3.80 22,540 2.35 0.17 13
53 29-Apr 78.12 79.40 77.00 77.80 77.93 0.49 239.51 40,275 2.98 22,414 2.34 0.17 13
54 28-Apr 77.40 78.87 76.59 77.42 77.76 -1.41 238.34 46,051 3.41 27,099 2.83 0.21 16
55 25-Apr 82.00 82.00 78.01 78.53 79.45 -3.99 241.76 59,318 4.39 30,414 3.18 0.24 18
56 24-Apr 81.40 85.38 80.34 81.79 82.58 0.38 251.80 155,788 11.52 69,842 7.29 0.58 41
57 23-Apr 78.96 82.56 76.50 81.48 80.39 5.57 250.84 249,564 18.45 112,076 11.70 0.90 66
58 22-Apr 78.77 78.84 76.28 77.18 77.67 -0.61 237.60 65,217 4.82 38,767 4.05 0.30 23
59 21-Apr 75.85 78.49 74.01 77.65 76.79 3.82 239.05 48,373 3.58 26,667 2.78 0.20 16
60 17-Apr 76.89 76.99 74.30 74.79 75.28 -0.93 230.25 61,247 4.53 32,952 3.44 0.25 19
61 16-Apr 75.00 76.64 74.64 75.49 75.49 0.44 232.40 38,900 2.88 17,904 1.87 0.14 11
62 15-Apr 74.95 75.99 74.21 75.16 75.15 1.73 231.39 36,771 2.72 19,709 2.06 0.15 12
63 11-Apr 74.59 74.59 72.61 73.88 73.59 4.99 227.45 41,767 3.09 19,432 2.03 0.14 11
64 09-Apr 71.47 72.55 69.62 70.37 70.77 -3.00 216.64 47,851 3.54 26,898 2.81 0.19 16
65 08-Apr 70.35 73.45 70.24 72.55 71.69 3.23 223.35 46,935 3.47 18,350 1.92 0.13 11
66 07-Apr 67.00 72.00 66.61 70.28 68.20 -3.53 216.36 92,468 6.84 35,343 3.69 0.24 21
67 04-Apr 75.40 76.53 71.90 72.85 73.89 -4.82 224.27 100,885 7.46 52,537 5.49 0.39 31

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    FIDEL    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