Tracxn Technologies Limited (BOM:543638)
India · Delayed Price · Currency is INR 57.39
+2.19 (3.97%)
At close: Jul 30, 2025
Tracxn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | -0.99% | 33,872 |
| Jul 1, 2025 | 59.20 | 59.35 | 58.11 | 58.58 | 58.58 | -0.95% | 16,876 |
| Jun 30, 2025 | 62.24 | 62.24 | 58.66 | 59.14 | 59.14 | 1.04% | 13,145 |
| Jun 27, 2025 | 60.13 | 60.13 | 58.34 | 58.53 | 58.53 | -0.71% | 24,917 |
| Jun 26, 2025 | 58.31 | 59.55 | 57.56 | 58.95 | 58.95 | 1.38% | 18,575 |
| Jun 25, 2025 | 60.99 | 60.99 | 58.00 | 58.15 | 58.15 | -0.22% | 20,687 |
| Jun 24, 2025 | 55.96 | 61.51 | 55.96 | 58.28 | 58.28 | 4.28% | 134,166 |
| Jun 23, 2025 | 55.51 | 56.39 | 55.51 | 55.89 | 55.89 | -1.32% | 7,380 |
| Jun 20, 2025 | 59.00 | 59.00 | 55.65 | 56.64 | 56.64 | 0.09% | 22,201 |
| Jun 19, 2025 | 57.51 | 59.39 | 56.52 | 56.59 | 56.59 | -1.45% | 43,429 |
| Jun 18, 2025 | 56.51 | 57.83 | 56.00 | 57.42 | 57.42 | 1.36% | 14,176 |
| Jun 17, 2025 | 55.80 | 56.75 | 55.80 | 56.65 | 56.65 | 1.43% | 11,362 |
| Jun 16, 2025 | 58.89 | 58.89 | 55.53 | 55.85 | 55.85 | -1.29% | 54,379 |
| Jun 13, 2025 | 56.65 | 56.89 | 55.75 | 56.58 | 56.58 | -1.39% | 38,120 |
| Jun 12, 2025 | 57.50 | 58.59 | 57.07 | 57.38 | 57.38 | -0.97% | 13,958 |
| Jun 11, 2025 | 56.90 | 59.14 | 56.90 | 57.94 | 57.94 | 0.42% | 27,244 |
| Jun 10, 2025 | 57.79 | 58.51 | 57.50 | 57.70 | 57.70 | -0.16% | 22,003 |
| Jun 9, 2025 | 56.20 | 59.10 | 56.20 | 57.79 | 57.79 | 1.78% | 17,763 |
| Jun 6, 2025 | 57.78 | 58.07 | 56.50 | 56.78 | 56.78 | -0.96% | 15,990 |
| Jun 5, 2025 | 57.98 | 57.98 | 57.06 | 57.33 | 57.33 | 0.02% | 35,909 |
| Jun 4, 2025 | 58.00 | 58.25 | 57.20 | 57.32 | 57.32 | -1.14% | 29,999 |
| Jun 3, 2025 | 59.00 | 59.11 | 57.41 | 57.98 | 57.98 | -2.01% | 28,658 |
| Jun 2, 2025 | 57.16 | 60.00 | 56.87 | 59.17 | 59.17 | 2.90% | 52,492 |
| May 30, 2025 | 56.30 | 58.59 | 56.30 | 57.50 | 57.50 | -0.29% | 36,219 |
| May 29, 2025 | 58.80 | 58.80 | 57.20 | 57.67 | 57.67 | -2.04% | 22,476 |
| May 28, 2025 | 56.59 | 59.50 | 56.59 | 58.87 | 58.87 | 3.26% | 86,205 |
| May 27, 2025 | 59.61 | 60.16 | 56.56 | 57.01 | 57.01 | -9.52% | 236,162 |
| May 26, 2025 | 63.86 | 64.09 | 62.53 | 63.01 | 63.01 | -0.19% | 30,527 |