Trigyn Technologies Ltd

TRIG
🏛️ Indien →
79.53
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 83.40 83.40 83.40 83.40 0.1K
09:20 83.40 83.40 83.40 83.40 0.1K
09:25 82.00 82.00 82.00 82.00 0.4K
09:30 82.00 82.00 82.00 82.00 0.1K
09:40 85.00 85.00 84.95 84.95 0.1K
10:00 84.95 84.95 84.95 84.95 0.0K
10:05 84.95 84.95 84.95 84.95 0.0K
10:10 84.95 84.95 84.95 84.95 0.0K
10:25 84.95 84.95 84.95 84.95 0.0K
10:35 84.00 84.00 84.00 84.00 0.0K
10:40 82.30 82.30 82.30 82.30 0.0K
10:45 82.30 82.30 82.30 82.30 0.2K
10:50 82.30 83.30 82.30 83.30 0.4K
10:55 82.26 82.26 82.00 82.00 0.3K
11:30 83.90 85.00 83.90 85.00 0.3K
11:50 84.99 84.99 84.99 84.99 0.0K
12:05 84.99 84.99 84.99 84.99 0.0K
13:20 83.21 83.21 83.21 83.21 0.1K
13:35 83.21 83.21 83.21 83.21 0.0K
13:40 83.21 83.21 83.10 83.10 0.1K
13:45 83.21 83.21 83.21 83.21 0.1K
14:50 84.50 84.50 84.50 84.50 0.3K
15:05 84.50 84.50 84.50 84.50 0.0K
15:25 84.50 84.50 83.85 84.30 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 82.00 84.00 79.35 79.53 0.0M
2025-10-06 80.15 85.00 80.15 82.80 0.0M
2025-10-03 82.25 85.00 82.00 84.30 0.0M
2025-10-01 84.50 85.10 84.06 84.30 0.0M
2025-09-30 86.91 88.49 84.83 85.95 0.0M
2025-09-29 90.15 91.13 85.10 85.33 0.0M
2025-09-26 91.04 93.44 87.32 89.91 0.0M
2025-09-25 84.70 96.50 84.29 90.10 0.0M
2025-09-24 90.15 90.47 83.27 84.74 0.0M
2025-09-23 94.94 94.94 90.00 90.14 0.0M
2025-09-22 97.01 101.33 92.32 94.43 0.2M
2025-09-19 74.98 89.97 74.98 89.97 0.1M
2025-09-18 75.55 76.10 74.24 74.98 0.0M
2025-09-17 73.75 76.83 73.60 75.36 0.0M
2025-09-16 73.73 74.15 72.28 73.70 0.0M
2025-09-15 74.55 74.55 72.62 73.16 0.0M
2025-09-12 74.84 76.00 73.73 73.92 0.0M
2025-09-11 75.99 76.34 74.10 74.45 0.0M
2025-09-10 74.63 76.01 73.90 74.90 0.0M
2025-09-09 73.10 76.05 73.10 73.95 0.0M
2025-09-08 75.50 76.30 74.29 74.67 0.0M
2025-09-05 73.01 76.47 73.01 75.42 0.0M
2025-09-04 76.54 77.37 74.56 74.86 0.0M
2025-09-03 75.79 77.00 75.13 76.38 0.0M
2025-09-02 76.55 77.05 75.19 75.64 0.0M
2025-09-01 67.60 76.34 67.60 75.06 0.0M
2025-08-29 74.96 74.97 74.10 74.44 0.0M
2025-08-28 68.16 77.01 68.16 75.03 0.0M
2025-08-26 76.65 76.84 75.00 75.45 0.0M
2025-08-25 81.94 81.94 76.00 77.00 0.0M
2025-08-22 78.25 79.46 77.00 78.85 0.0M
2025-08-21 78.49 79.59 78.00 78.64 0.0M
2025-08-20 76.71 78.50 76.00 78.49 0.0M
2025-08-19 75.32 76.93 75.32 76.67 0.0M
2025-08-18 76.13 76.53 74.49 75.32 0.0M
2025-08-14 77.48 78.00 75.84 75.88 0.0M
2025-08-13 76.69 78.17 76.10 76.83 0.0M
2025-08-12 77.70 79.25 76.50 76.76 0.0M
2025-08-11 80.59 81.57 79.55 80.69 0.0M
2025-08-08 82.99 83.00 80.72 81.88 0.0M
2025-08-07 82.00 84.01 79.12 81.17 0.0M
2025-08-06 83.93 84.07 82.30 83.01 0.0M
2025-08-05 83.58 85.27 82.05 83.93 0.0M
2025-08-04 83.20 83.74 81.93 83.67 0.0M
2025-08-01 80.31 83.33 78.44 82.34 0.0M
2025-07-31 80.28 82.14 79.37 79.41 0.0M
2025-07-30 80.58 81.58 80.55 80.75 0.0M
2025-07-29 79.70 79.85 79.15 79.67 0.0M
2025-07-28 81.18 81.83 79.51 79.60 0.0M
2025-07-25 82.47 83.00 80.88 81.18 0.0M
2025-07-24 81.80 83.78 80.85 82.27 0.0M
2025-07-23 78.21 82.80 78.21 82.50 0.0M
2025-07-22 83.00 84.00 82.25 82.29 0.0M
2025-07-21 83.01 83.99 82.50 82.82 0.0M
2025-07-18 84.19 84.36 82.00 82.07 0.0M
2025-07-17 84.19 85.17 83.75 84.64 0.0M
2025-07-16 83.00 84.20 82.89 83.20 0.0M
2025-07-15 81.00 84.23 81.00 83.00 0.0M
2025-07-14 82.31 83.51 81.61 82.14 0.0M
2025-07-11 82.76 83.01 82.51 82.51 0.0M
2025-07-10 83.75 83.75 82.51 82.51 0.0M
2025-07-09 82.50 83.25 81.33 82.62 0.0M
2025-07-08 83.14 84.24 82.03 82.17 0.0M
2025-07-07 85.13 85.55 82.91 83.41 0.0M
2025-07-04 82.72 86.00 82.00 84.98 0.0M
2025-07-03 82.00 84.12 82.00 82.99 0.0M
2025-07-02 87.00 87.50 83.50 83.73 0.0M
2025-07-01 85.98 85.98 85.01 85.49 0.0M
2025-06-30 85.57 86.51 84.70 85.05 0.0M
2025-06-27 86.00 86.82 84.25 84.65 0.0M
2025-06-26 85.67 86.38 84.50 84.60 0.0M
2025-06-25 83.65 85.94 83.45 85.16 0.0M
2025-06-24 82.00 85.50 82.00 83.33 0.0M
2025-06-23 81.99 83.50 79.77 81.98 0.0M
2025-06-20 80.88 82.25 80.65 81.75 0.0M
2025-06-19 83.00 84.40 79.06 80.95 0.0M
2025-06-18 84.28 85.13 82.60 82.73 0.0M
2025-06-17 85.05 86.50 84.06 84.28 0.0M
2025-06-16 85.80 85.80 83.31 85.43 0.0M
2025-06-13 84.48 86.95 83.78 85.37 0.0M
2025-06-12 87.49 88.50 86.25 86.88 0.0M
2025-06-11 87.43 88.98 86.13 87.10 0.0M
2025-06-10 86.00 87.05 85.15 86.30 0.0M
2025-06-09 86.00 87.61 84.47 85.46 0.0M
2025-06-06 83.66 84.85 83.50 83.82 0.0M
2025-06-05 85.87 86.11 82.38 83.01 0.0M
2025-06-04 80.10 85.23 80.10 84.49 0.0M
2025-06-03 85.51 85.51 82.80 83.60 0.0M
2025-06-02 86.00 89.00 83.46 85.55 0.0M
2025-05-30 87.63 88.52 86.08 87.11 0.0M
2025-05-29 88.95 89.00 86.27 87.80 0.0M
2025-05-28 89.00 89.00 83.99 87.42 0.0M
2025-05-27 84.16 84.61 83.00 83.66 0.0M
2025-05-26 83.00 86.50 83.00 84.76 0.0M
2025-05-23 82.37 83.73 81.16 82.65 0.0M
2025-05-22 82.10 82.67 81.51 82.15 0.0M
2025-05-21 82.25 82.77 81.48 82.03 0.0M
2025-05-20 84.00 84.00 81.40 81.42 0.0M
2025-05-19 78.22 84.05 78.22 83.20 0.0M
2025-05-16 80.43 82.00 78.53 80.91 0.0M
2025-05-15 81.10 81.58 80.01 80.45 0.0M
2025-05-14 77.85 80.40 77.68 80.16 0.0M
2025-05-13 75.27 79.50 75.11 77.58 0.0M
2025-05-12 74.20 75.27 73.57 74.51 0.0M
2025-05-09 69.55 71.50 68.80 71.23 0.0M
2025-05-08 72.45 73.24 67.35 69.90 0.0M
2025-05-07 71.65 72.90 70.12 72.30 0.0M
2025-05-06 74.30 74.81 71.55 71.93 0.0M
2025-05-05 74.86 75.07 73.68 74.42 0.0M
2025-05-02 74.00 77.00 74.00 74.38 0.0M
2025-04-30 78.04 78.74 74.00 75.00 0.0M
2025-04-29 78.88 78.88 77.51 78.05 0.0M
2025-04-28 77.50 79.25 77.00 77.26 0.0M
2025-04-25 85.90 85.90 77.70 78.44 0.0M
2025-04-24 82.88 85.08 80.77 81.75 0.0M
2025-04-23 78.67 83.07 77.22 82.09 0.0M
2025-04-22 76.77 78.69 75.92 77.21 0.0M
2025-04-21 77.39 78.25 74.01 77.70 0.0M
2025-04-17 76.00 76.10 74.54 75.15 0.0M
2025-04-16 76.50 76.50 75.00 75.67 0.0M
2025-04-15 75.95 75.95 74.30 74.67 0.0M
2025-04-11 72.78 74.84 72.66 73.83 0.0M
2025-04-09 71.54 72.30 70.00 70.72 0.0M
2025-04-08 72.02 74.33 70.61 72.75 0.0M
2025-04-07 60.00 71.50 60.00 70.07 0.0M
2025-04-04 75.27 75.83 71.20 73.08 0.0M
2025-04-03 75.00 77.05 73.01 76.71 0.0M
2025-04-02 72.98 74.20 71.03 73.39 0.0M
2025-04-01 69.00 74.00 67.50 73.10 0.0M
2025-03-28 72.02 73.34 67.10 67.65 0.0M
2025-03-27 72.98 73.95 70.25 70.91 0.0M
2025-03-26 75.99 77.41 71.00 72.53 0.0M
2025-03-25 77.82 78.00 74.68 75.03 0.0M
2025-03-24 78.94 81.00 77.00 77.67 0.0M
2025-03-21 77.30 79.10 77.16 78.47 0.0M
2025-03-20 79.70 79.70 76.59 77.27 0.0M
2025-03-19 74.00 78.33 73.50 77.15 0.0M
2025-03-18 72.99 73.00 71.23 72.34 0.0M
2025-03-17 73.72 74.53 71.44 71.50 0.0M
2025-03-13 76.00 76.00 73.50 73.72 0.0M
2025-03-12 76.12 76.17 74.28 74.54 0.0M
2025-03-11 80.00 80.00 75.26 76.12 0.0M
2025-03-10 82.00 82.00 77.90 78.89 0.0M
2025-03-07 77.75 80.78 77.75 79.62 0.0M
2025-03-06 80.00 81.61 77.76 78.25 0.0M
2025-03-05 76.99 83.40 76.99 78.88 0.1M
2025-03-04 75.77 77.62 74.26 75.83 0.0M
2025-03-03 79.22 79.85 72.00 76.13 0.0M
2025-02-28 82.00 82.00 77.60 78.80 0.0M
2025-02-27 85.60 85.90 82.05 82.85 0.0M
2025-02-25 85.50 87.10 84.05 84.80 0.0M
2025-02-24 89.10 89.10 84.00 85.65 0.0M
2025-02-21 90.00 90.45 86.15 87.40 0.0M
2025-02-20 88.50 89.40 85.05 88.50 0.0M
2025-02-19 87.75 87.80 84.00 84.70 0.2M
2025-02-18 93.00 93.00 81.70 82.80 0.0M
2025-02-17 91.75 92.20 85.00 86.60 0.0M
2025-02-14 97.50 97.50 91.95 92.40 0.0M
2025-02-13 96.00 98.00 95.00 95.65 0.0M
2025-02-12 95.00 98.00 93.85 94.55 0.0M
2025-02-11 98.55 98.80 96.00 96.50 0.0M
2025-02-10 102.10 102.10 97.05 97.40 0.0M
2025-02-07 103.95 104.10 101.00 102.05 0.0M
2025-02-06 110.90 110.90 103.85 103.85 0.0M
2025-02-05 105.00 107.35 104.80 105.40 0.0M
2025-02-04 102.90 108.10 102.90 105.15 0.0M
2025-02-03 107.20 107.20 104.80 105.00 0.0M
2025-02-01 106.90 110.05 106.00 108.85 0.0M
2025-01-31 104.45 107.20 103.40 105.95 0.0M
2025-01-30 104.30 106.95 103.50 105.00 0.0M
2025-01-29 103.75 106.00 102.45 102.50 0.0M
2025-01-28 103.60 103.60 99.55 100.20 0.0M
2025-01-27 106.05 106.05 100.75 102.50 0.0M
2025-01-24 113.90 113.90 105.85 106.05 0.0M
2025-01-23 107.35 116.00 107.00 107.70 0.0M
2025-01-22 108.00 108.20 105.00 107.45 0.0M
2025-01-21 111.85 113.00 108.20 109.25 0.0M
2025-01-20 107.55 116.35 107.55 111.10 0.0M
2025-01-17 114.80 114.80 111.85 112.55 0.0M
2025-01-16 114.05 115.00 112.95 113.30 0.0M
2025-01-15 108.95 122.30 108.95 114.35 0.1M
2025-01-14 104.00 107.00 103.30 105.30 0.0M
2025-01-13 105.10 109.30 101.05 102.70 0.0M
2025-01-10 111.30 111.30 106.80 108.70 0.0M
2025-01-09 114.80 114.85 110.00 110.85 0.0M
2025-01-08 115.00 115.00 110.05 113.90 0.0M
2025-01-07 109.50 113.50 104.30 112.60 0.0M
2025-01-06 111.40 111.45 102.00 103.80 0.0M
2025-01-03 112.25 113.50 111.15 111.45 0.0M
2025-01-02 113.20 113.20 110.40 110.90 0.0M
2025-01-01 109.00 119.00 108.75 112.05 0.0M