Tracxn Technologies Limited (BOM:543638)
India · Delayed Price · Currency is INR 40.87
-0.51 (-1.23%)
At close: Dec 5, 2025
Tracxn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.75 | 41.45 | 40.75 | 40.87 | 40.87 | -1.23% | 62,313 |
| Dec 4, 2025 | 42.82 | 42.82 | 41.08 | 41.38 | 41.38 | -3.68% | 31,784 |
| Dec 3, 2025 | 44.00 | 44.00 | 42.80 | 42.96 | 42.96 | -2.47% | 12,371 |
| Dec 2, 2025 | 44.01 | 44.56 | 43.64 | 44.05 | 44.05 | -2.11% | 5,659 |
| Dec 1, 2025 | 45.32 | 46.75 | 44.43 | 45.00 | 45.00 | -2.36% | 19,922 |
| Nov 28, 2025 | 47.14 | 47.14 | 45.87 | 46.09 | 46.09 | -1.22% | 13,184 |
| Nov 27, 2025 | 46.10 | 46.66 | 45.91 | 46.66 | 46.66 | 1.13% | 4,428 |
| Nov 26, 2025 | 46.50 | 46.57 | 45.70 | 46.14 | 46.14 | -0.54% | 12,023 |
| Nov 25, 2025 | 45.31 | 46.50 | 45.31 | 46.39 | 46.39 | -0.11% | 7,074 |
| Nov 24, 2025 | 46.53 | 46.64 | 46.25 | 46.44 | 46.44 | 0.02% | 4,917 |
| Nov 21, 2025 | 46.00 | 46.73 | 46.00 | 46.43 | 46.43 | -0.28% | 2,986 |
| Nov 20, 2025 | 46.97 | 47.00 | 46.41 | 46.56 | 46.56 | -0.64% | 10,352 |
| Nov 19, 2025 | 47.09 | 47.21 | 46.68 | 46.86 | 46.86 | -0.78% | 26,686 |
| Nov 18, 2025 | 45.33 | 47.40 | 45.33 | 47.23 | 47.23 | 1.99% | 41,107 |
| Nov 17, 2025 | 47.00 | 47.30 | 45.71 | 46.31 | 46.31 | -1.24% | 58,365 |
| Nov 14, 2025 | 46.50 | 47.65 | 45.30 | 46.89 | 46.89 | 0.77% | 35,248 |
| Nov 13, 2025 | 45.96 | 47.38 | 45.96 | 46.53 | 46.53 | -0.73% | 18,253 |
| Nov 12, 2025 | 46.98 | 47.42 | 46.85 | 46.87 | 46.87 | 0.15% | 4,564 |
| Nov 11, 2025 | 46.30 | 47.03 | 45.51 | 46.80 | 46.80 | 0.93% | 16,339 |
| Nov 10, 2025 | 46.50 | 49.08 | 46.00 | 46.37 | 46.37 | -5.00% | 35,480 |
| Nov 7, 2025 | 49.00 | 49.13 | 47.80 | 48.81 | 48.81 | -0.61% | 13,584 |
| Nov 6, 2025 | 51.16 | 51.16 | 48.25 | 49.11 | 49.11 | -6.88% | 34,120 |
| Nov 4, 2025 | 53.18 | 53.92 | 52.62 | 52.74 | 52.74 | -0.40% | 4,886 |
| Nov 3, 2025 | 51.85 | 53.38 | 51.85 | 52.95 | 52.95 | 1.44% | 16,713 |
| Oct 31, 2025 | 52.58 | 52.87 | 51.71 | 52.20 | 52.20 | 0.37% | 4,647 |
| Oct 30, 2025 | 51.30 | 53.81 | 51.30 | 52.01 | 52.01 | 1.07% | 10,738 |
| Oct 29, 2025 | 52.31 | 52.35 | 51.07 | 51.46 | 51.46 | -1.61% | 11,517 |
| Oct 28, 2025 | 52.65 | 53.40 | 52.28 | 52.30 | 52.30 | -0.36% | 5,425 |
| Oct 27, 2025 | 50.70 | 53.00 | 50.70 | 52.49 | 52.49 | -0.02% | 6,316 |
| Oct 24, 2025 | 53.11 | 53.32 | 52.29 | 52.50 | 52.50 | -1.69% | 9,746 |
| Oct 23, 2025 | 53.01 | 55.12 | 52.98 | 53.40 | 53.40 | -0.78% | 18,609 |
| Oct 21, 2025 | 53.00 | 54.65 | 52.97 | 53.82 | 53.82 | 0.99% | 3,784 |
| Oct 20, 2025 | 57.34 | 57.34 | 53.22 | 53.29 | 53.29 | -1.64% | 6,210 |
| Oct 17, 2025 | 54.90 | 55.98 | 53.51 | 54.18 | 54.18 | -2.06% | 20,222 |
| Oct 16, 2025 | 52.67 | 55.80 | 52.00 | 55.32 | 55.32 | 5.17% | 29,090 |
| Oct 15, 2025 | 53.01 | 53.01 | 52.02 | 52.60 | 52.60 | 0.23% | 10,120 |
| Oct 14, 2025 | 50.96 | 54.36 | 50.74 | 52.48 | 52.48 | 3.51% | 52,999 |
| Oct 13, 2025 | 51.25 | 51.34 | 50.25 | 50.70 | 50.70 | -1.25% | 9,791 |
| Oct 10, 2025 | 50.81 | 51.88 | 50.81 | 51.34 | 51.34 | -0.04% | 19,034 |
| Oct 9, 2025 | 48.00 | 51.91 | 48.00 | 51.36 | 51.36 | 3.03% | 21,362 |
| Oct 8, 2025 | 50.28 | 50.28 | 49.67 | 49.85 | 49.85 | -0.86% | 6,843 |
| Oct 7, 2025 | 50.15 | 51.55 | 49.78 | 50.28 | 50.28 | -0.95% | 10,319 |
| Oct 6, 2025 | 51.19 | 51.90 | 50.00 | 50.76 | 50.76 | 1.06% | 7,886 |
| Oct 3, 2025 | 50.16 | 50.48 | 49.87 | 50.23 | 50.23 | 0.52% | 1,567 |
| Oct 1, 2025 | 50.00 | 50.11 | 49.78 | 49.97 | 49.97 | 0.52% | 4,218 |
| Sep 30, 2025 | 49.68 | 50.72 | 49.62 | 49.71 | 49.71 | -0.30% | 2,941 |
| Sep 29, 2025 | 50.27 | 50.27 | 49.70 | 49.86 | 49.86 | -0.32% | 10,146 |
| Sep 26, 2025 | 49.00 | 50.77 | 49.00 | 50.02 | 50.02 | -0.34% | 28,575 |
| Sep 25, 2025 | 50.96 | 51.14 | 50.00 | 50.19 | 50.19 | -1.49% | 14,081 |
| Sep 24, 2025 | 49.85 | 51.50 | 49.85 | 50.95 | 50.95 | 0.45% | 13,124 |