Tracxn Technologies Limited (BOM:543638)
India · Delayed Price · Currency is INR 51.16
+0.19 (0.37%)
At close: Sep 12, 2025
Tracxn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.56 | 51.50 | 50.56 | 51.16 | 51.16 | 0.37% | 9,871 |
| Sep 11, 2025 | 51.01 | 51.65 | 50.81 | 50.97 | 50.97 | -0.39% | 20,838 |
| Sep 10, 2025 | 50.11 | 51.90 | 50.11 | 51.17 | 51.17 | 0.33% | 14,365 |
| Sep 9, 2025 | 52.49 | 52.49 | 50.29 | 51.00 | 51.00 | -0.02% | 26,789 |
| Sep 8, 2025 | 53.00 | 53.00 | 50.48 | 51.01 | 51.01 | 1.61% | 24,010 |
| Sep 5, 2025 | 50.83 | 51.84 | 49.98 | 50.20 | 50.20 | -0.65% | 28,950 |
| Sep 4, 2025 | 53.80 | 54.00 | 50.04 | 50.53 | 50.53 | -0.04% | 123,513 |
| Sep 3, 2025 | 50.76 | 51.31 | 50.06 | 50.55 | 50.55 | 0.20% | 35,796 |
| Sep 2, 2025 | 50.01 | 51.34 | 49.78 | 50.45 | 50.45 | 0.88% | 75,565 |
| Sep 1, 2025 | 52.50 | 52.50 | 49.67 | 50.01 | 50.01 | 0.97% | 13,925 |
| Aug 29, 2025 | 49.54 | 50.04 | 49.00 | 49.53 | 49.53 | -0.86% | 37,985 |
| Aug 28, 2025 | 53.34 | 53.34 | 49.57 | 49.96 | 49.96 | 1.03% | 12,392 |
| Aug 26, 2025 | 51.52 | 52.96 | 48.20 | 49.45 | 49.45 | -3.25% | 154,946 |
| Aug 25, 2025 | 51.06 | 52.26 | 50.28 | 51.11 | 51.11 | -0.33% | 26,353 |
| Aug 22, 2025 | 51.80 | 52.15 | 51.01 | 51.28 | 51.28 | -1.19% | 33,532 |
| Aug 21, 2025 | 52.02 | 52.74 | 51.80 | 51.90 | 51.90 | -1.09% | 16,899 |
| Aug 20, 2025 | 52.01 | 53.00 | 52.01 | 52.47 | 52.47 | -1.00% | 15,356 |
| Aug 19, 2025 | 52.38 | 53.35 | 52.22 | 53.00 | 53.00 | 1.24% | 7,442 |
| Aug 18, 2025 | 50.00 | 52.71 | 50.00 | 52.35 | 52.35 | 2.81% | 9,520 |
| Aug 14, 2025 | 51.66 | 51.87 | 50.78 | 50.92 | 50.92 | -1.89% | 15,504 |
| Aug 13, 2025 | 51.25 | 52.51 | 51.25 | 51.90 | 51.90 | -1.20% | 11,250 |
| Aug 12, 2025 | 52.86 | 53.94 | 52.43 | 52.53 | 52.53 | -0.62% | 19,727 |
| Aug 11, 2025 | 55.20 | 55.30 | 52.58 | 52.86 | 52.86 | -4.03% | 81,735 |
| Aug 8, 2025 | 55.11 | 55.95 | 54.70 | 55.08 | 55.08 | -2.08% | 19,246 |
| Aug 7, 2025 | 57.01 | 57.51 | 55.00 | 56.25 | 56.25 | -1.70% | 35,688 |
| Aug 6, 2025 | 55.96 | 57.73 | 55.10 | 57.22 | 57.22 | 2.82% | 58,686 |
| Aug 5, 2025 | 57.49 | 57.49 | 55.03 | 55.65 | 55.65 | -1.57% | 35,130 |
| Aug 4, 2025 | 54.10 | 56.95 | 54.10 | 56.54 | 56.54 | 2.69% | 24,662 |
| Aug 1, 2025 | 56.10 | 56.68 | 54.80 | 55.06 | 55.06 | -2.89% | 34,983 |
| Jul 31, 2025 | 56.40 | 57.06 | 55.80 | 56.70 | 56.70 | -1.20% | 15,335 |
| Jul 30, 2025 | 55.20 | 59.00 | 55.00 | 57.39 | 57.39 | 3.97% | 23,901 |
| Jul 29, 2025 | 55.40 | 56.00 | 53.00 | 55.20 | 55.20 | -1.48% | 34,932 |
| Jul 28, 2025 | 55.50 | 57.50 | 55.50 | 56.03 | 56.03 | -0.37% | 35,101 |
| Jul 25, 2025 | 58.00 | 58.04 | 56.00 | 56.24 | 56.24 | -3.15% | 32,754 |
| Jul 24, 2025 | 60.00 | 60.00 | 57.91 | 58.07 | 58.07 | -1.99% | 5,649 |
| Jul 23, 2025 | 59.75 | 60.34 | 59.13 | 59.25 | 59.25 | 0.08% | 8,164 |
| Jul 22, 2025 | 60.57 | 60.57 | 59.04 | 59.20 | 59.20 | -1.51% | 8,384 |
| Jul 21, 2025 | 60.85 | 61.36 | 58.24 | 60.11 | 60.11 | 0.64% | 85,596 |
| Jul 18, 2025 | 59.95 | 62.83 | 59.25 | 59.73 | 59.73 | 0.15% | 71,729 |
| Jul 17, 2025 | 60.65 | 60.86 | 59.26 | 59.64 | 59.64 | -1.47% | 27,511 |
| Jul 16, 2025 | 60.55 | 61.59 | 60.15 | 60.53 | 60.53 | 0.08% | 20,860 |
| Jul 15, 2025 | 60.76 | 61.55 | 59.96 | 60.48 | 60.48 | 0.88% | 46,072 |
| Jul 14, 2025 | 62.29 | 62.29 | 59.72 | 59.95 | 59.95 | -1.46% | 44,192 |
| Jul 11, 2025 | 62.82 | 63.09 | 60.61 | 60.84 | 60.84 | -1.93% | 45,640 |
| Jul 10, 2025 | 58.71 | 63.86 | 58.71 | 62.04 | 62.04 | 6.89% | 145,981 |
| Jul 9, 2025 | 57.95 | 58.56 | 57.17 | 58.04 | 58.04 | 1.90% | 8,839 |
| Jul 8, 2025 | 57.45 | 58.11 | 56.77 | 56.96 | 56.96 | -0.71% | 13,908 |
| Jul 7, 2025 | 57.05 | 58.49 | 57.05 | 57.37 | 57.37 | -1.14% | 16,622 |
| Jul 4, 2025 | 58.20 | 58.67 | 57.68 | 58.03 | 58.03 | 0.02% | 4,794 |
| Jul 3, 2025 | 59.94 | 59.94 | 57.53 | 58.02 | 58.02 | 0.03% | 8,477 |