Tracxn Technologies Limited (NSE:TRACXN)
India · Delayed Price · Currency is INR 51.25
+0.72 (1.42%)
Sep 4, 2025, 3:30 PM IST
Tracxn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.01 | 51.30 | 50.01 | 50.53 | 50.53 | 0.06% | 316,776 |
| Sep 2, 2025 | 50.00 | 51.42 | 49.65 | 50.50 | 50.50 | 0.98% | 567,634 |
| Sep 1, 2025 | 49.90 | 50.43 | 49.56 | 50.01 | 50.01 | 0.89% | 218,922 |
| Aug 29, 2025 | 49.70 | 49.99 | 49.00 | 49.57 | 49.57 | -0.62% | 133,737 |
| Aug 28, 2025 | 50.40 | 50.64 | 49.57 | 49.88 | 49.88 | -0.16% | 250,225 |
| Aug 26, 2025 | 50.99 | 53.00 | 47.32 | 49.96 | 49.96 | -2.02% | 1,191,066 |
| Aug 25, 2025 | 51.69 | 52.40 | 50.45 | 50.99 | 50.99 | -0.39% | 176,253 |
| Aug 22, 2025 | 51.83 | 52.11 | 50.95 | 51.19 | 51.19 | -1.23% | 300,784 |
| Aug 21, 2025 | 52.61 | 52.99 | 51.60 | 51.83 | 51.83 | -1.50% | 261,065 |
| Aug 20, 2025 | 53.40 | 53.41 | 52.35 | 52.62 | 52.62 | -0.51% | 110,241 |
| Aug 19, 2025 | 52.50 | 53.35 | 52.00 | 52.89 | 52.89 | 0.99% | 114,385 |
| Aug 18, 2025 | 51.00 | 52.86 | 51.00 | 52.37 | 52.37 | 2.69% | 166,434 |
| Aug 14, 2025 | 51.83 | 52.01 | 50.81 | 51.00 | 51.00 | -1.79% | 297,360 |
| Aug 13, 2025 | 52.56 | 52.56 | 51.75 | 51.93 | 51.93 | -1.20% | 258,396 |
| Aug 12, 2025 | 53.21 | 53.29 | 52.44 | 52.56 | 52.56 | -0.68% | 139,454 |
| Aug 11, 2025 | 55.38 | 55.38 | 52.61 | 52.92 | 52.92 | -3.50% | 191,254 |
| Aug 8, 2025 | 56.25 | 56.25 | 54.45 | 54.84 | 54.84 | -2.75% | 217,328 |
| Aug 7, 2025 | 57.10 | 57.44 | 54.86 | 56.39 | 56.39 | -1.14% | 194,292 |
| Aug 6, 2025 | 56.31 | 57.70 | 55.20 | 57.04 | 57.04 | 2.77% | 347,326 |
| Aug 5, 2025 | 56.00 | 57.11 | 55.01 | 55.50 | 55.50 | -1.49% | 241,140 |
| Aug 4, 2025 | 55.50 | 57.00 | 54.56 | 56.34 | 56.34 | 2.53% | 197,483 |
| Aug 1, 2025 | 56.07 | 56.63 | 54.55 | 54.95 | 54.95 | -2.01% | 116,249 |
| Jul 31, 2025 | 56.30 | 57.19 | 55.80 | 56.08 | 56.08 | -2.61% | 206,274 |
| Jul 30, 2025 | 55.20 | 59.40 | 54.82 | 57.58 | 57.58 | 4.29% | 329,247 |
| Jul 29, 2025 | 56.25 | 56.26 | 52.90 | 55.21 | 55.21 | -2.02% | 820,802 |
| Jul 28, 2025 | 56.25 | 57.47 | 55.68 | 56.35 | 56.35 | 0.27% | 135,777 |
| Jul 25, 2025 | 58.00 | 58.22 | 55.95 | 56.20 | 56.20 | -3.10% | 162,506 |
| Jul 24, 2025 | 59.55 | 59.55 | 57.80 | 58.00 | 58.00 | -2.23% | 166,194 |
| Jul 23, 2025 | 59.54 | 60.26 | 59.20 | 59.32 | 59.32 | 0.03% | 223,821 |
| Jul 22, 2025 | 60.50 | 60.99 | 59.05 | 59.30 | 59.30 | -1.58% | 120,797 |
| Jul 21, 2025 | 59.98 | 61.40 | 58.21 | 60.25 | 60.25 | 1.12% | 460,506 |
| Jul 18, 2025 | 59.91 | 62.79 | 59.10 | 59.58 | 59.58 | -0.18% | 839,121 |
| Jul 17, 2025 | 60.79 | 61.00 | 59.01 | 59.69 | 59.69 | -1.42% | 361,051 |
| Jul 16, 2025 | 60.60 | 61.69 | 60.15 | 60.55 | 60.55 | 0.08% | 243,545 |
| Jul 15, 2025 | 60.42 | 61.48 | 60.02 | 60.50 | 60.50 | 0.93% | 232,576 |
| Jul 14, 2025 | 60.85 | 61.49 | 59.60 | 59.94 | 59.94 | -1.50% | 453,227 |
| Jul 11, 2025 | 62.50 | 63.45 | 60.51 | 60.85 | 60.85 | -2.04% | 791,791 |
| Jul 10, 2025 | 58.73 | 63.89 | 58.57 | 62.12 | 62.12 | 6.96% | 3,200,004 |
| Jul 9, 2025 | 57.25 | 58.55 | 57.00 | 58.08 | 58.08 | 1.91% | 173,768 |
| Jul 8, 2025 | 57.99 | 58.10 | 56.70 | 56.99 | 56.99 | -0.87% | 189,454 |
| Jul 7, 2025 | 58.02 | 58.64 | 57.32 | 57.49 | 57.49 | -0.91% | 116,189 |
| Jul 4, 2025 | 58.00 | 58.64 | 57.70 | 58.02 | 58.02 | -0.14% | 116,361 |
| Jul 3, 2025 | 58.40 | 58.85 | 57.52 | 58.10 | 58.10 | 0.05% | 186,261 |
| Jul 2, 2025 | 58.40 | 58.77 | 57.46 | 58.07 | 58.07 | -0.87% | 139,696 |
| Jul 1, 2025 | 59.33 | 59.33 | 58.03 | 58.58 | 58.58 | -0.80% | 109,286 |
| Jun 30, 2025 | 58.72 | 59.80 | 58.61 | 59.05 | 59.05 | 0.61% | 191,718 |
| Jun 27, 2025 | 59.00 | 59.35 | 58.50 | 58.69 | 58.69 | -0.12% | 213,256 |
| Jun 26, 2025 | 58.32 | 59.65 | 57.51 | 58.76 | 58.76 | 0.77% | 294,802 |
| Jun 25, 2025 | 58.65 | 59.46 | 57.91 | 58.31 | 58.31 | -0.58% | 220,392 |
| Jun 24, 2025 | 56.04 | 61.60 | 55.99 | 58.65 | 58.65 | 5.07% | 1,781,561 |