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: 81.0; Drift%: 1.17
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 / 0.22 / 0.01 / 55.27
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 122.4 / 66.6 Month: 83.0 / 66.6 Week: 82.1 / 72.6 Day: 83.18 / 81.47 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 83.08 83.18 81.47 81.96 81.89 -0.39 252.32 22,759 1.00 12,114 1.00 0.10 0.07
2 21-May 82.38 83.00 81.27 82.28 82.09 0.53 253.31 28,815 1.27 15,947 1.32 0.13 0.09
3 20-May 84.39 84.50 81.49 81.85 83.00 -1.73 251.98 49,187 2.16 32,604 2.69 0.00 0.19
4 19-May 81.00 83.89 81.00 83.29 83.02 3.16 256.41 107,647 4.73 66,577 5.50 0.55 0.39
5 16-May 80.50 81.98 79.71 80.74 80.67 0.19 248.56 59,090 2.60 33,694 2.78 0.27 0.20
6 15-May 80.11 82.10 79.74 80.59 80.71 1.12 248.10 61,589 2.71 40,692 3.36 0.33 0.24
7 14-May 77.20 80.45 77.18 79.70 79.06 2.71 245.36 72,574 3.19 42,403 3.50 0.34 0.25
8 13-May 74.65 79.90 74.55 77.60 77.20 3.87 238.90 101,590 4.46 43,663 3.60 0.34 0.26
9 12-May 72.60 75.43 72.60 74.71 74.59 6.30 230.00 56,670 2.49 38,792 3.20 0.29 0.23
10 09-May 68.50 71.05 68.31 70.28 69.46 -0.11 216.36 28,721 1.26 12,545 1.04 0.09 0.07
11 08-May 72.00 73.49 68.50 70.36 71.97 -1.42 216.61 52,631 2.31 25,590 2.11 0.18 0.15
12 07-May 70.50 72.37 70.14 71.37 71.29 -0.28 219.72 35,930 1.58 17,719 1.46 0.13 0.10
13 06-May 75.00 75.50 70.76 71.57 73.67 -3.91 220.33 54,171 2.38 35,288 2.91 0.26 0.21
14 05-May 74.85 76.85 73.06 74.48 74.45 -0.15 229.29 46,474 2.04 26,099 2.15 0.19 0.15
15 02-May 74.92 77.15 74.44 74.59 75.36 -0.44 229.63 29,584 1.30 13,880 1.15 0.10 0.08
16 30-Apr 77.80 78.69 74.29 74.92 76.06 -3.70 230.65 51,355 2.26 22,540 1.86 0.17 0.13
17 29-Apr 78.12 79.40 77.00 77.80 77.93 0.49 239.51 40,275 1.77 22,414 1.85 0.17 0.13
18 28-Apr 77.40 78.87 76.59 77.42 77.76 -1.41 238.34 46,051 2.02 27,099 2.24 0.21 0.16
19 25-Apr 82.00 82.00 78.01 78.53 79.45 -3.99 241.76 59,318 2.61 30,414 2.51 0.24 0.18
20 24-Apr 81.40 85.38 80.34 81.79 82.58 0.38 251.80 155,788 6.84 69,842 5.76 0.58 0.41
21 23-Apr 78.96 82.56 76.50 81.48 80.39 5.57 250.84 249,564 10.97 112,076 9.25 0.90 0.66
22 22-Apr 78.77 78.84 76.28 77.18 77.67 -0.61 237.60 65,217 2.87 38,767 3.20 0.30 0.23
23 21-Apr 75.85 78.49 74.01 77.65 76.79 3.82 239.05 48,373 2.13 26,667 2.20 0.20 0.16
24 17-Apr 76.89 76.99 74.30 74.79 75.28 -0.93 230.25 61,247 2.69 32,952 2.72 0.25 0.19
25 16-Apr 75.00 76.64 74.64 75.49 75.49 0.44 232.40 38,900 1.71 17,904 1.48 0.14 0.11
26 15-Apr 74.95 75.99 74.21 75.16 75.15 1.73 231.39 36,771 1.62 19,709 1.63 0.15 0.12
27 11-Apr 74.59 74.59 72.61 73.88 73.59 4.99 227.45 41,767 1.84 19,432 1.60 0.14 0.11
28 09-Apr 71.47 72.55 69.62 70.37 70.77 -3.00 216.64 47,851 2.10 26,898 2.22 0.19 0.16
29 08-Apr 70.35 73.45 70.24 72.55 71.69 3.23 223.35 46,935 2.06 18,350 1.51 0.13 0.11
30 07-Apr 67.00 72.00 66.61 70.28 68.20 -3.53 216.36 92,468 4.06 35,343 2.92 0.24 0.21
31 04-Apr 75.40 76.53 71.90 72.85 73.89 -4.82 224.27 100,885 4.43 52,537 4.34 0.39 0.31
32 03-Apr 73.00 76.98 72.96 76.54 75.27 3.81 235.63 79,528 3.49 42,111 3.48 0.32 0.25
33 02-Apr 73.78 74.25 70.72 73.73 72.79 0.99 226.98 66,488 2.92 38,655 3.19 0.28 0.23
34 01-Apr 67.50 73.98 67.09 73.01 72.01 7.86 224.77 119,597 5.25 42,518 3.51 0.31 0.25
35 28-Mar 71.99 73.70 66.60 67.69 70.32 -4.38 208.39 255,276 11.22 174,034 14.37 1.22 1.02
36 27-Mar 73.50 73.50 70.10 70.79 71.89 -2.37 217.93 279,205 12.27 178,957 14.77 1.29 1.05
37 26-Mar 76.78 77.74 72.10 72.51 74.89 -3.38 223.23 175,085 7.69 109,842 9.07 0.82 0.64
38 25-Mar 78.50 78.50 74.21 75.05 76.00 -3.40 231.05 162,407 7.14 98,670 8.14 0.00 0.58
39 24-Mar 79.80 81.00 76.70 77.69 78.90 -1.04 239.17 260,378 11.44 179,176 14.79 1.41 1.05
40 21-Mar 76.80 79.70 76.80 78.51 78.37 1.76 241.70 124,382 5.46 80,267 6.63 0.63 0.47
41 20-Mar 77.38 79.19 76.80 77.15 77.68 0.53 237.51 99,687 4.38 69,225 5.71 0.54 0.41
42 19-Mar 74.00 78.30 73.50 76.74 76.55 6.11 236.25 192,984 8.48 115,427 9.53 0.88 0.68
43 18-Mar 72.70 73.39 71.00 72.32 72.42 1.12 222.64 118,636 5.21 82,776 6.83 0.60 0.49
44 17-Mar 73.82 74.35 71.00 71.52 72.77 -3.12 220.18 105,812 4.65 71,335 5.89 0.52 0.42
45 13-Mar 74.85 76.16 73.10 73.82 74.55 -1.10 227.26 66,730 2.93 56,317 4.65 0.42 0.33
46 12-Mar 76.00 76.79 74.28 74.64 75.26 -2.07 229.78 44,891 1.97 30,150 2.49 0.23 0.18
47 11-Mar 77.90 77.90 75.01 76.22 76.27 -3.65 234.65 71,629 3.15 44,733 3.69 0.34 0.26
48 10-Mar 80.95 82.87 78.25 79.11 80.08 0.50 243.55 125,141 5.50 84,443 6.97 0.68 0.50
49 07-Mar 78.49 80.60 77.54 78.72 79.08 0.37 242.35 166,258 7.30 90,045 7.43 0.71 0.53
50 06-Mar 79.51 82.00 77.70 78.43 79.69 -0.93 241.45 146,973 6.46 83,265 6.87 0.66 0.49
51 05-Mar 77.00 83.00 76.71 79.17 79.12 4.21 243.73 280,740 12.33 88,023 7.27 0.70 0.52
52 04-Mar 75.00 77.88 74.24 75.97 76.10 0.29 233.88 67,948 2.99 32,378 2.67 0.25 0.19
53 03-Mar 79.00 79.99 71.99 75.75 74.50 -3.61 233.20 127,452 5.60 72,865 6.01 0.54 0.43
54 28-Feb 82.03 82.03 77.62 78.59 79.46 -4.99 241.95 60,481 2.66 34,866 2.88 0.28 0.20
55 27-Feb 85.40 86.72 81.86 82.72 83.97 -3.14 254.66 43,774 1.92 26,542 2.19 0.22 0.16
56 25-Feb 85.39 87.12 84.50 85.40 85.80 0.12 262.91 37,731 1.66 19,979 1.65 0.17 0.12
57 24-Feb 89.10 89.10 84.19 85.30 86.17 -1.83 262.60 60,451 2.66 25,665 2.12 0.22 0.15
58 21-Feb 88.30 91.37 86.30 86.89 88.51 -1.53 267.50 62,474 2.74 34,074 2.81 0.30 0.20
59 20-Feb 86.00 89.48 84.95 88.24 87.86 4.02 271.65 70,884 3.11 38,900 3.21 0.34 0.23
60 19-Feb 83.99 87.50 83.94 84.83 84.77 1.81 261.16 301,888 13.26 262,419 21.66 2.22 1.54
61 18-Feb 89.14 89.14 81.55 83.32 83.84 -3.79 256.51 75,038 3.30 41,355 3.41 0.35 0.24
62 17-Feb 94.80 94.80 84.92 86.60 87.35 -6.17 266.60 134,512 5.91 77,437 6.39 0.68 0.45
63 14-Feb 97.00 97.00 91.49 92.29 93.04 -3.72 284.12 62,016 2.72 32,274 2.66 0.30 0.19
64 13-Feb 97.45 97.98 94.46 95.86 96.53 1.24 295.11 40,296 1.77 20,969 1.73 0.20 0.12
65 12-Feb 96.87 97.99 93.16 94.69 95.06 -2.25 291.51 62,604 2.75 33,630 2.78 0.32 0.20
66 11-Feb 99.59 99.59 95.90 96.87 97.20 -0.63 298.22 48,535 2.13 26,998 2.23 0.26 0.16
67 10-Feb 101.09 103.00 97.00 97.48 98.84 -3.57 300.10 96,403 4.24 62,656 5.17 0.62 0.37

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