Trigyn Technologies Limited ( TRIGYN.NS) - Price History
Monthly price history for TRIGYN.NS (Trigyn Technologies Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹54.39 | ₹54.39 |
| May 2026 | ₹57.95 | ₹57.95 |
| April 2026 | ₹59.27 | ₹59.27 |
| March 2026 | ₹38.65 | ₹38.65 |
| February 2026 | ₹52.11 | ₹52.11 |
| January 2026 | ₹57.41 | ₹57.41 |
| December 2025 | ₹66.93 | ₹66.93 |
| November 2025 | ₹71.34 | ₹71.34 |
| October 2025 | ₹76.22 | ₹76.22 |
| September 2025 | ₹85.89 | ₹85.89 |
| August 2025 | ₹74.28 | ₹74.28 |
| July 2025 | ₹79.57 | ₹79.57 |
| June 2025 | ₹85.21 | ₹85.21 |
| May 2025 | ₹87.22 | ₹87.22 |
| April 2025 | ₹74.92 | ₹74.92 |
| March 2025 | ₹67.69 | ₹67.69 |
| February 2025 | ₹78.59 | ₹78.59 |
| January 2025 | ₹106.38 | ₹106.38 |
| December 2024 | ₹108.73 | ₹108.73 |
| November 2024 | ₹113.91 | ₹113.91 |
| October 2024 | ₹115.78 | ₹115.78 |
| September 2024 | ₹137.07 | ₹137.07 |
| August 2024 | ₹122.26 | ₹122.26 |
| July 2024 | ₹134.91 | ₹134.91 |
| June 2024 | ₹145.96 | ₹145.96 |
| May 2024 | ₹116.10 | ₹116.10 |
| April 2024 | ₹116.35 | ₹116.35 |
| March 2024 | ₹93.30 | ₹93.30 |
| February 2024 | ₹122.80 | ₹122.80 |
| January 2024 | ₹155.85 | ₹155.85 |
| December 2023 | ₹134.55 | ₹134.55 |
| November 2023 | ₹126 | ₹126 |
| October 2023 | ₹115.95 | ₹115.95 |
| September 2023 | ₹122.10 | ₹122.10 |
| August 2023 | ₹128.65 | ₹128.65 |
| July 2023 | ₹128.30 | ₹128.30 |
| June 2023 | ₹103.65 | ₹103.65 |
| May 2023 | ₹100.80 | ₹100.80 |
| April 2023 | ₹92.10 | ₹92.10 |
| March 2023 | ₹91.90 | ₹91.90 |
| February 2023 | ₹101.10 | ₹101.10 |
| January 2023 | ₹91.45 | ₹91.45 |
| December 2022 | ₹94.30 | ₹94.30 |
| November 2022 | ₹101.90 | ₹101.90 |
| October 2022 | ₹100.10 | ₹100.10 |
| September 2022 | ₹102.90 | ₹102.90 |
| August 2022 | ₹101.20 | ₹101.20 |
| July 2022 | ₹105.90 | ₹105.90 |
| June 2022 | ₹97.60 | ₹97.60 |
| May 2022 | ₹105.90 | ₹105.90 |
| April 2022 | ₹138.30 | ₹138.30 |
| March 2022 | ₹134.50 | ₹134.50 |
| February 2022 | ₹137.70 | ₹137.70 |
| January 2022 | ₹173 | ₹173 |
| December 2021 | ₹165.10 | ₹165.10 |
| November 2021 | ₹107.05 | ₹107.05 |
| October 2021 | ₹118.70 | ₹118.70 |
| September 2021 | ₹107.80 | ₹107.80 |
| August 2021 | ₹111.60 | ₹111.60 |
| July 2021 | ₹156.60 | ₹156.60 |
| June 2021 | ₹128.95 | ₹128.95 |
| May 2021 | ₹103.50 | ₹103.50 |
| April 2021 | ₹81.90 | ₹81.90 |
| March 2021 | ₹62.05 | ₹62.05 |
| February 2021 | ₹69.50 | ₹69.50 |
| January 2021 | ₹74.65 | ₹74.65 |
| December 2020 | ₹88.75 | ₹88.75 |
| November 2020 | ₹66.20 | ₹66.20 |
| October 2020 | ₹48.80 | ₹48.80 |
| September 2020 | ₹54.70 | ₹54.70 |
| August 2020 | ₹54.82 | ₹55.10 |
| July 2020 | ₹30.64 | ₹30.80 |
| June 2020 | ₹33.83 | ₹34 |
| May 2020 | ₹27.96 | ₹28.10 |
| April 2020 | ₹30.30 | ₹30.45 |
| March 2020 | ₹22.68 | ₹22.80 |
| February 2020 | ₹37.21 | ₹37.40 |
| January 2020 | ₹47.36 | ₹47.60 |
| December 2019 | ₹45.97 | ₹46.20 |
| November 2019 | ₹50.84 | ₹51.10 |
| October 2019 | ₹50.34 | ₹50.60 |
| September 2019 | ₹47.46 | ₹47.70 |
| August 2019 | ₹46.86 | ₹47.75 |
| July 2019 | ₹45 | ₹45.85 |
| June 2019 | ₹58.64 | ₹59.75 |
| May 2019 | ₹71.35 | ₹72.70 |
| April 2019 | ₹68.99 | ₹70.30 |
| March 2019 | ₹70.47 | ₹71.80 |
| February 2019 | ₹67.13 | ₹68.40 |
| January 2019 | ₹71.55 | ₹72.90 |
| December 2018 | ₹86.76 | ₹88.40 |
| November 2018 | ₹83.03 | ₹84.60 |
| October 2018 | ₹78.46 | ₹79.95 |
| September 2018 | ₹76.06 | ₹77.50 |
| August 2018 | ₹113.50 | ₹115.65 |
| July 2018 | ₹123.76 | ₹126.10 |
| June 2018 | ₹121.01 | ₹123.30 |
| May 2018 | ₹124.44 | ₹126.80 |
| April 2018 | ₹149.96 | ₹152.80 |
| March 2018 | ₹126.31 | ₹128.70 |
| February 2018 | ₹142.01 | ₹144.70 |
| January 2018 | ₹150.11 | ₹152.95 |
| December 2017 | ₹132.20 | ₹134.70 |
| November 2017 | ₹120.47 | ₹122.75 |
| October 2017 | ₹105.99 | ₹108 |
| September 2017 | ₹92.06 | ₹93.80 |
| August 2017 | ₹106.73 | ₹108.75 |
| July 2017 | ₹116.99 | ₹119.20 |
| June 2017 | ₹120.86 | ₹123.15 |
| May 2017 | ₹123.71 | ₹126.05 |
| April 2017 | ₹108.30 | ₹110.35 |
| March 2017 | ₹112.57 | ₹114.70 |
| February 2017 | ₹103.10 | ₹105.05 |
| January 2017 | ₹101.04 | ₹102.95 |
| December 2016 | ₹104.28 | ₹106.25 |
| November 2016 | ₹101.38 | ₹103.30 |
| October 2016 | ₹124.59 | ₹126.95 |
| September 2016 | ₹92.79 | ₹94.55 |
| August 2016 | ₹102.56 | ₹104.50 |
| July 2016 | ₹110.16 | ₹112.25 |
| June 2016 | ₹120.86 | ₹123.15 |
| May 2016 | ₹107.02 | ₹109.05 |
| April 2016 | ₹79.20 | ₹80.70 |
| March 2016 | ₹65.95 | ₹67.20 |
| February 2016 | ₹49.27 | ₹50.20 |
| January 2016 | ₹76.40 | ₹77.85 |
| December 2015 | ₹84.50 | ₹86.10 |
| November 2015 | ₹94.41 | ₹96.20 |
| October 2015 | ₹54.71 | ₹55.75 |
| September 2015 | ₹38.57 | ₹39.30 |
| August 2015 | ₹37.44 | ₹38.15 |
| July 2015 | ₹37.24 | ₹37.95 |
| June 2015 | ₹29.64 | ₹30.20 |
| May 2015 | ₹32.14 | ₹32.75 |
| April 2015 | ₹34.50 | ₹35.15 |
| March 2015 | ₹35.18 | ₹35.85 |
| February 2015 | ₹34.99 | ₹35.65 |
| January 2015 | ₹34.50 | ₹35.15 |
| December 2014 | ₹38.42 | ₹39.15 |
| November 2014 | ₹41.47 | ₹42.25 |
| October 2014 | ₹44.95 | ₹45.80 |
| September 2014 | ₹48.09 | ₹49 |
| August 2014 | ₹41.48 | ₹42.65 |
| July 2014 | ₹26.50 | ₹27.25 |
| June 2014 | ₹29.47 | ₹30.30 |
| May 2014 | ₹31.02 | ₹31.90 |
| April 2014 | ₹28.30 | ₹29.10 |
| March 2014 | ₹27.23 | ₹28 |
| February 2014 | ₹28.54 | ₹29.35 |
| January 2014 | ₹21.93 | ₹22.55 |
| December 2013 | ₹16.92 | ₹17.40 |
| November 2013 | ₹13.37 | ₹13.75 |
| October 2013 | ₹10.70 | ₹11 |
| September 2013 | ₹13.13 | ₹13.50 |
| August 2013 | ₹8.70 | ₹8.95 |
| July 2013 | ₹7.63 | ₹7.85 |
| June 2013 | ₹6.81 | ₹7 |
| May 2013 | ₹7.68 | ₹7.90 |
| April 2013 | ₹6.86 | ₹7.05 |
| March 2013 | ₹6.52 | ₹6.70 |
| February 2013 | ₹9 | ₹9.25 |
| January 2013 | ₹9.63 | ₹9.90 |
| December 2012 | ₹10.36 | ₹10.65 |
| November 2012 | ₹11.04 | ₹11.35 |
| October 2012 | ₹12.45 | ₹12.80 |
| September 2012 | ₹13.62 | ₹14 |
| August 2012 | ₹12.35 | ₹12.70 |
| July 2012 | ₹11.09 | ₹11.40 |
| June 2012 | ₹10.99 | ₹11.30 |
| May 2012 | ₹10.41 | ₹10.70 |
| April 2012 | ₹11.87 | ₹12.20 |
| March 2012 | ₹13.28 | ₹13.65 |
| February 2012 | ₹15.37 | ₹15.80 |
| January 2012 | ₹13.42 | ₹13.80 |
| December 2011 | ₹10.65 | ₹10.95 |
| November 2011 | ₹12.84 | ₹13.20 |
| October 2011 | ₹13.13 | ₹13.50 |
| September 2011 | ₹12.30 | ₹12.65 |
| August 2011 | ₹13.91 | ₹14.30 |
| July 2011 | ₹16.24 | ₹16.70 |
| June 2011 | ₹17.17 | ₹17.65 |
| May 2011 | ₹17.89 | ₹18.40 |
| April 2011 | ₹20.42 | ₹21 |
| March 2011 | ₹20.28 | ₹20.85 |
| February 2011 | ₹17.89 | ₹18.40 |
| January 2011 | ₹20.03 | ₹20.60 |
| December 2010 | ₹25.68 | ₹26.40 |
| November 2010 | ₹22.81 | ₹23.45 |
| October 2010 | ₹27.28 | ₹28.05 |
| September 2010 | ₹22.03 | ₹22.65 |
| August 2010 | ₹19.21 | ₹19.75 |
| July 2010 | ₹18.38 | ₹18.90 |
| June 2010 | ₹18.43 | ₹18.95 |
| May 2010 | ₹18.14 | ₹18.65 |
| April 2010 | ₹20.81 | ₹21.40 |
| March 2010 | ₹19.60 | ₹20.15 |
| February 2010 | ₹20.91 | ₹21.50 |
| January 2010 | ₹21.40 | ₹22 |
| December 2009 | ₹20.42 | ₹21 |
| November 2009 | ₹17.55 | ₹18.05 |
| October 2009 | ₹21.10 | ₹21.70 |
| September 2009 | ₹19.01 | ₹19.55 |
| August 2009 | ₹17.12 | ₹17.60 |
| July 2009 | ₹15.56 | ₹16 |
| June 2009 | ₹13.42 | ₹13.80 |
| May 2009 | ₹17.55 | ₹18.05 |
| April 2009 | ₹9.92 | ₹10.20 |
| March 2009 | ₹7.73 | ₹7.95 |
| February 2009 | ₹7.59 | ₹7.80 |
| January 2009 | ₹7.29 | ₹7.50 |
| December 2008 | ₹7.29 | ₹7.50 |
| November 2008 | ₹6.61 | ₹6.80 |
| October 2008 | ₹8.36 | ₹8.60 |
| September 2008 | ₹13.66 | ₹14.05 |
| August 2008 | ₹19.40 | ₹19.95 |
| July 2008 | ₹18.28 | ₹18.80 |
| June 2008 | ₹18.14 | ₹18.65 |
| May 2008 | ₹22.90 | ₹23.55 |
| April 2008 | ₹22.42 | ₹23.05 |
| March 2008 | ₹17.02 | ₹17.50 |
| February 2008 | ₹22.85 | ₹23.50 |
| January 2008 | ₹20.67 | ₹21.25 |
| December 2007 | ₹32.58 | ₹33.50 |
| November 2007 | ₹22.66 | ₹23.30 |
| October 2007 | ₹23.24 | ₹23.90 |
| September 2007 | ₹30.39 | ₹31.25 |
| August 2007 | ₹30.15 | ₹31 |
| July 2007 | ₹31.22 | ₹32.10 |
| June 2007 | ₹27.13 | ₹27.90 |
| May 2007 | ₹29.91 | ₹30.75 |
| April 2007 | ₹29.42 | ₹30.25 |
| March 2007 | ₹24.90 | ₹25.60 |
| February 2007 | ₹27.33 | ₹28.10 |
| January 2007 | ₹32.19 | ₹33.10 |
| December 2006 | ₹22.85 | ₹23.50 |
| November 2006 | ₹15.61 | ₹16.05 |
| October 2006 | ₹17.26 | ₹17.75 |
| September 2006 | ₹16.05 | ₹16.50 |
| August 2006 | ₹18.38 | ₹18.90 |
| July 2006 | ₹11.38 | ₹11.70 |
| June 2006 | ₹13.23 | ₹13.60 |
| May 2006 | ₹17.12 | ₹17.60 |
| April 2006 | ₹11.82 | ₹12.15 |
| March 2006 | ₹9.48 | ₹9.75 |
| February 2006 | ₹11.43 | ₹11.75 |
| January 2006 | ₹13.13 | ₹13.50 |
| December 2005 | ₹13.47 | ₹13.85 |
| November 2005 | ₹15.66 | ₹16.10 |
| October 2005 | ₹15.37 | ₹15.80 |
| September 2005 | ₹20.13 | ₹20.70 |
| August 2005 | ₹24.85 | ₹25.55 |
| July 2005 | ₹16.92 | ₹17.40 |
| June 2005 | ₹14.10 | ₹14.50 |
| May 2005 | ₹14.78 | ₹15.20 |
| April 2005 | ₹12.64 | ₹13 |
| March 2005 | ₹13.42 | ₹13.80 |
| February 2005 | ₹16.73 | ₹17.20 |
| January 2005 | ₹17.51 | ₹18 |
| December 2004 | ₹17.26 | ₹17.75 |
| November 2004 | ₹16.05 | ₹16.50 |
| October 2004 | ₹12.93 | ₹13.30 |
| September 2004 | ₹11.67 | ₹12 |
| August 2004 | ₹10.50 | ₹10.80 |
| July 2004 | ₹9.73 | ₹10 |
| June 2004 | ₹8.36 | ₹8.60 |
| May 2004 | ₹9.97 | ₹10.25 |
| April 2004 | ₹10.41 | ₹10.70 |
| March 2004 | ₹10.26 | ₹10.55 |
| February 2004 | ₹12.55 | ₹12.90 |
| January 2004 | ₹14.54 | ₹14.95 |
| December 2003 | ₹22.27 | ₹22.90 |
| November 2003 | ₹16.92 | ₹17.40 |
| October 2003 | ₹13.28 | ₹13.65 |
| September 2003 | ₹17.02 | ₹17.50 |
| August 2003 | ₹20.47 | ₹21.05 |
| July 2003 | ₹19.40 | ₹19.95 |
| June 2003 | ₹17.60 | ₹18.10 |
| May 2003 | ₹13.62 | ₹14 |
| April 2003 | ₹11.77 | ₹12.10 |
| March 2003 | ₹11.18 | ₹11.50 |
| February 2003 | ₹16.97 | ₹17.45 |
| January 2003 | ₹21.01 | ₹21.60 |
| December 2002 | ₹25.77 | ₹26.50 |
| November 2002 | ₹28.40 | ₹29.20 |
| October 2002 | ₹19.79 | ₹20.35 |
| September 2002 | ₹26.02 | ₹26.75 |
| August 2002 | ₹30.73 | ₹31.60 |
| July 2002 | ₹28.54 | ₹29.35 |
| June 2002 | ₹38.03 | ₹39.10 |
| May 2002 | ₹38.56 | ₹39.65 |
| April 2002 | ₹71.87 | ₹73.90 |
| March 2002 | ₹88.36 | ₹90.85 |
| February 2002 | ₹62.63 | ₹64.40 |
| January 2002 | ₹82.03 | ₹84.35 |
| December 2001 | ₹79.26 | ₹81.50 |
| November 2001 | ₹79.75 | ₹82 |
| October 2001 | ₹28.79 | ₹29.60 |
| September 2001 | ₹22.03 | ₹22.65 |
| August 2001 | ₹33.75 | ₹34.70 |
| July 2001 | ₹32.68 | ₹33.60 |
| June 2001 | ₹42.89 | ₹44.10 |
| May 2001 | ₹61.03 | ₹62.75 |
| April 2001 | ₹60.88 | ₹62.60 |
| March 2001 | ₹76.20 | ₹78.35 |
| February 2001 | ₹151.72 | ₹156 |
| January 2001 | ₹229.03 | ₹235.50 |
| December 2000 | ₹272.31 | ₹280 |
| November 2000 | ₹375.40 | ₹386 |
| October 2000 | ₹314.23 | ₹323.10 |
| September 2000 | ₹506.30 | ₹520.60 |
| August 2000 | ₹480.34 | ₹493.90 |
| July 2000 | ₹387.75 | ₹398.70 |
| June 2000 | ₹858.75 | ₹883 |
| May 2000 | ₹605.79 | ₹622.90 |
| April 2000 | ₹826.66 | ₹850 |
| March 2000 | ₹1,838.10 | ₹1,890 |
| February 2000 | ₹1,874.42 | ₹1,927.35 |
| January 2000 | ₹1,517.16 | ₹1,560 |
| December 1999 | ₹1,823.51 | ₹1,875 |
| November 1999 | ₹544.57 | ₹559.95 |
| October 1999 | ₹370.15 | ₹380.60 |
| September 1999 | ₹506.69 | ₹521 |
| August 1999 | ₹366.84 | ₹377.20 |
| July 1999 | ₹278.15 | ₹286 |
| June 1999 | ₹288.36 | ₹296.50 |
| May 1999 | ₹257.72 | ₹265 |
| April 1999 | ₹343.50 | ₹353.20 |
| March 1999 | ₹471.68 | ₹485 |
| February 1999 | ₹412.02 | ₹423.65 |
| January 1999 | ₹450.19 | ₹462.90 |
| December 1998 | ₹373.16 | ₹383.70 |
| November 1998 | ₹327.50 | ₹336.75 |
| October 1998 | ₹427.92 | ₹440 |
| September 1998 | ₹453.93 | ₹466.75 |
| August 1998 | ₹338.44 | ₹696 |
| July 1998 | ₹295.65 | ₹608 |
| June 1998 | ₹246.85 | ₹507.65 |
| May 1998 | ₹394.36 | ₹811 |
| April 1998 | ₹420.38 | ₹864.50 |
TRIGYN.NS
Price: ₹54.39
52 week price:
Earnings Per Share: 0.93 INR
P/E Ratio: 53.72
Exchange: NSI
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 1.5 billion