Stockint.com

Loading a wholistic market research tool


Research
Social

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: 152.71 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 27-Jun-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10 Low52 Price: 66.6 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 30,785,736 Low52 Date: 28-Mar-2025 SHP: 44.51 / 0.15 / 0.01 / 55.34
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 122.4 / 66.6 Month: 83.0 / 66.6 Week: 81.0 / 66.6 Day: 76.98 / 72.96 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 75.40 76.53 71.90 72.85 73.89 -4.82 224.27 100,885 2.25 52,537 1.74 0.39 0.31
2 03-Apr 73.00 76.98 72.96 76.54 75.27 3.81 235.63 79,528 1.77 42,111 1.40 0.32 0.25
3 02-Apr 73.78 74.25 70.72 73.73 72.79 0.99 226.98 66,488 1.48 38,655 1.28 0.28 0.23
4 01-Apr 67.50 73.98 67.09 73.01 72.01 7.86 224.77 119,597 2.66 42,518 1.41 0.31 0.25
5 28-Mar 71.99 73.70 66.60 67.69 70.32 -4.38 208.39 255,276 5.69 174,034 5.77 1.22 1.02
6 27-Mar 73.50 73.50 70.10 70.79 71.89 -2.37 217.93 279,205 6.22 178,957 5.94 1.29 1.05
7 26-Mar 76.78 77.74 72.10 72.51 74.89 -3.38 223.23 175,085 3.90 109,842 3.64 0.82 0.64
8 25-Mar 78.50 78.50 74.21 75.05 76.00 -3.40 231.05 162,407 3.62 98,670 3.27 0.00 0.58
9 24-Mar 79.80 81.00 76.70 77.69 78.90 -1.04 239.17 260,378 5.80 179,176 5.94 1.41 1.05
10 21-Mar 76.80 79.70 76.80 78.51 78.37 1.76 241.70 124,382 2.77 80,267 2.66 0.63 0.47
11 20-Mar 77.38 79.19 76.80 77.15 77.68 0.53 237.51 99,687 2.22 69,225 2.30 0.54 0.41
12 19-Mar 74.00 78.30 73.50 76.74 76.55 6.11 236.25 192,984 4.30 115,427 3.83 0.88 0.68
13 18-Mar 72.70 73.39 71.00 72.32 72.42 1.12 222.64 118,636 2.64 82,776 2.75 0.60 0.49
14 17-Mar 73.82 74.35 71.00 71.52 72.77 -3.12 220.18 105,812 2.36 71,335 2.37 0.52 0.42
15 13-Mar 74.85 76.16 73.10 73.82 74.55 -1.10 227.26 66,730 1.49 56,317 1.87 0.42 0.33
16 12-Mar 76.00 76.79 74.28 74.64 75.26 -2.07 229.78 44,891 1.00 30,150 1.00 0.23 0.18
17 11-Mar 77.90 77.90 75.01 76.22 76.27 -3.65 234.65 71,629 1.60 44,733 1.48 0.34 0.26
18 10-Mar 80.95 82.87 78.25 79.11 80.08 0.50 243.55 125,141 2.79 84,443 2.80 0.68 0.50
19 07-Mar 78.49 80.60 77.54 78.72 79.08 0.37 242.35 166,258 3.70 90,045 2.99 0.71 0.53
20 06-Mar 79.51 82.00 77.70 78.43 79.69 -0.93 241.45 146,973 3.27 83,265 2.76 0.66 0.49
21 05-Mar 77.00 83.00 76.71 79.17 79.12 4.21 243.73 280,740 6.25 88,023 2.92 0.70 0.52
22 04-Mar 75.00 77.88 74.24 75.97 76.10 0.29 233.88 67,948 1.51 32,378 1.07 0.25 0.19
23 03-Mar 79.00 79.99 71.99 75.75 74.50 -3.61 233.20 127,452 2.84 72,865 2.42 0.54 0.43
24 28-Feb 82.03 82.03 77.62 78.59 79.46 -4.99 241.95 60,481 1.35 34,866 1.16 0.28 0.20
25 27-Feb 85.40 86.72 81.86 82.72 83.97 -3.14 254.66 43,774 0.98 26,542 0.88 0.22 0.16
26 25-Feb 85.39 87.12 84.50 85.40 85.80 0.12 262.91 37,731 0.84 19,979 0.66 0.17 0.12
27 24-Feb 89.10 89.10 84.19 85.30 86.17 -1.83 262.60 60,451 1.35 25,665 0.85 0.22 0.15
28 21-Feb 88.30 91.37 86.30 86.89 88.51 -1.53 267.50 62,474 1.39 34,074 1.13 0.30 0.20
29 20-Feb 86.00 89.48 84.95 88.24 87.86 4.02 271.65 70,884 1.58 38,900 1.29 0.34 0.23
30 19-Feb 83.99 87.50 83.94 84.83 84.77 1.81 261.16 301,888 6.72 262,419 8.70 2.22 1.54
31 18-Feb 89.14 89.14 81.55 83.32 83.84 -3.79 256.51 75,038 1.67 41,355 1.37 0.35 0.24
32 17-Feb 94.80 94.80 84.92 86.60 87.35 -6.17 266.60 134,512 3.00 77,437 2.57 0.68 0.45
33 14-Feb 97.00 97.00 91.49 92.29 93.04 -3.72 284.12 62,016 1.38 32,274 1.07 0.30 0.19
34 13-Feb 97.45 97.98 94.46 95.86 96.53 1.24 295.11 40,296 0.90 20,969 0.70 0.20 0.12
35 12-Feb 96.87 97.99 93.16 94.69 95.06 -2.25 291.51 62,604 1.39 33,630 1.12 0.32 0.20
36 11-Feb 99.59 99.59 95.90 96.87 97.20 -0.63 298.22 48,535 1.08 26,998 0.90 0.26 0.16
37 10-Feb 101.09 103.00 97.00 97.48 98.84 -3.57 300.10 96,403 2.15 62,656 2.08 0.62 0.37
38 07-Feb 104.45 104.73 100.00 101.09 102.58 -2.72 311.21 84,985 1.89 53,839 1.79 0.55 0.32
39 06-Feb 106.00 107.27 102.60 103.92 105.24 -1.55 319.93 95,745 2.13 41,210 1.37 0.43 0.24
40 05-Feb 105.57 107.70 104.50 105.56 105.84 0.41 324.97 55,589 1.24 30,670 1.02 0.32 0.18
41 04-Feb 105.79 108.14 104.10 105.13 106.17 0.33 323.65 51,529 1.15 24,773 0.82 0.26 0.15
42 03-Feb 108.35 108.35 104.10 104.78 105.56 -3.43 322.57 32,655 0.73 16,529 0.55 0.17 0.10
43 01-Feb 106.80 110.07 105.22 108.50 107.71 1.99 334.03 41,294 0.92 18,266 0.61 0.20 0.11
44 31-Jan 104.00 107.45 103.39 106.38 105.52 1.30 327.50 61,819 1.38 25,971 0.86 0.27 0.15
45 30-Jan 104.00 107.21 103.73 105.01 105.62 1.87 323.28 50,585 1.13 27,003 0.90 0.29 0.16
46 29-Jan 100.98 106.24 100.98 103.08 104.20 2.67 317.34 74,737 1.66 42,857 1.42 0.45 0.25
47 28-Jan 103.06 104.50 99.50 100.40 101.30 -2.02 309.09 211,237 4.71 175,074 5.81 1.77 1.03
48 27-Jan 105.30 106.24 101.00 102.47 103.09 -4.26 315.46 58,130 1.29 39,206 1.30 0.40 0.23
49 24-Jan 108.80 109.90 105.90 107.03 107.48 -0.64 329.50 56,672 1.26 30,837 1.02 0.33 0.18
50 23-Jan 108.00 116.10 106.99 107.72 111.53 0.49 331.62 226,008 5.03 40,853 1.35 0.46 0.24
51 22-Jan 108.71 109.31 105.00 107.19 106.76 -1.64 329.99 56,990 1.27 31,003 1.03 0.33 0.18
52 21-Jan 110.75 114.84 107.25 108.95 110.51 -0.62 335.41 64,180 1.43 35,997 1.19 0.40 0.21
53 20-Jan 112.00 116.51 108.20 109.63 111.04 -2.54 337.50 161,564 3.60 107,535 3.57 1.19 0.63
54 17-Jan 113.77 115.49 111.88 112.41 112.97 -1.21 346.06 59,212 1.32 29,469 0.98 0.33 0.17
55 16-Jan 113.11 115.20 112.26 113.77 113.98 -0.16 350.25 101,989 2.27 36,958 1.23 0.42 0.22
56 15-Jan 116.10 122.40 110.35 113.95 116.93 7.58 350.80 1,777,888 39.60 210,080 6.97 2.46 1.23
57 14-Jan 102.72 107.50 102.72 105.31 104.48 2.97 324.20 102,505 2.28 59,750 1.98 0.62 0.35
58 13-Jan 105.00 109.19 100.80 102.18 104.84 -6.17 314.57 82,184 1.83 51,936 1.72 0.54 0.30
59 10-Jan 110.60 112.27 107.50 108.48 109.11 -2.00 333.96 81,152 1.81 46,454 1.54 0.51 0.27
60 09-Jan 115.00 115.15 110.00 110.65 112.37 -3.48 340.64 60,682 1.35 30,529 1.01 0.34 0.18
61 08-Jan 113.95 115.00 109.90 114.50 112.74 1.65 352.50 110,511 2.46 66,306 2.20 0.75 0.39
62 07-Jan 104.02 113.89 104.00 112.61 109.64 8.04 346.68 143,596 3.20 88,542 2.94 0.97 0.52
63 06-Jan 111.18 111.82 100.50 103.56 104.05 -7.36 318.82 134,041 2.99 57,464 1.91 0.60 0.34
64 03-Jan 112.99 113.43 110.12 111.18 112.16 -0.16 342.28 37,516 0.84 19,085 0.63 0.21 0.11
65 02-Jan 111.37 112.79 110.00 111.36 111.18 -0.12 342.83 45,313 1.01 26,972 0.89 0.30 0.16
66 01-Jan 108.07 118.74 108.07 111.49 113.45 2.48 343.23 122,731 2.73 44,914 1.49 0.51 0.26
67 31-Dec 105.80 110.00 105.80 108.73 107.74 2.66 334.73 37,525 0.84 19,115 0.63 0.21 0.11

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