Tracxn Technologies Limited (NSE:TRACXN)
India · Delayed Price · Currency is INR 49.09
-3.58 (-6.80%)
Nov 6, 2025, 3:29 PM IST
Tracxn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 50.99 | 50.99 | 49.02 | 49.37 | 49.37 | -6.27% | 256,804 |
| Nov 4, 2025 | 52.61 | 54.00 | 52.60 | 52.67 | 52.67 | -0.49% | 190,802 |
| Nov 3, 2025 | 52.10 | 53.22 | 52.10 | 52.93 | 52.93 | 1.63% | 162,123 |
| Oct 31, 2025 | 52.58 | 52.76 | 51.58 | 52.08 | 52.08 | -0.95% | 115,525 |
| Oct 30, 2025 | 51.56 | 53.78 | 51.56 | 52.58 | 52.58 | 2.30% | 241,831 |
| Oct 29, 2025 | 52.30 | 52.30 | 50.87 | 51.40 | 51.40 | -1.74% | 256,970 |
| Oct 28, 2025 | 52.49 | 52.99 | 51.99 | 52.31 | 52.31 | -0.30% | 113,853 |
| Oct 27, 2025 | 52.55 | 53.01 | 52.41 | 52.47 | 52.47 | -0.04% | 81,620 |
| Oct 24, 2025 | 52.82 | 53.50 | 52.40 | 52.49 | 52.49 | -1.11% | 451,983 |
| Oct 23, 2025 | 54.59 | 55.27 | 52.93 | 53.08 | 53.08 | -1.65% | 591,790 |
| Oct 21, 2025 | 52.80 | 54.47 | 52.80 | 53.97 | 53.97 | 1.28% | 53,157 |
| Oct 20, 2025 | 54.90 | 54.90 | 53.00 | 53.29 | 53.29 | -1.31% | 180,621 |
| Oct 17, 2025 | 55.90 | 55.90 | 53.31 | 54.00 | 54.00 | -2.32% | 388,139 |
| Oct 16, 2025 | 52.98 | 55.66 | 51.80 | 55.28 | 55.28 | 4.84% | 598,096 |
| Oct 15, 2025 | 53.29 | 53.29 | 52.00 | 52.73 | 52.73 | -0.19% | 132,442 |
| Oct 14, 2025 | 51.00 | 54.50 | 50.55 | 52.83 | 52.83 | 4.37% | 580,172 |
| Oct 13, 2025 | 51.30 | 51.39 | 50.21 | 50.62 | 50.62 | -1.31% | 114,871 |
| Oct 10, 2025 | 51.49 | 51.98 | 51.00 | 51.29 | 51.29 | - | 149,055 |
| Oct 9, 2025 | 49.50 | 52.00 | 49.27 | 51.29 | 51.29 | 2.60% | 295,921 |
| Oct 8, 2025 | 50.23 | 50.33 | 49.70 | 49.99 | 49.99 | -0.48% | 117,767 |
| Oct 7, 2025 | 51.51 | 51.58 | 49.90 | 50.23 | 50.23 | -1.82% | 139,064 |
| Oct 6, 2025 | 50.80 | 51.95 | 50.00 | 51.16 | 51.16 | 1.89% | 194,631 |
| Oct 3, 2025 | 50.55 | 50.55 | 49.96 | 50.21 | 50.21 | 0.32% | 110,086 |
| Oct 1, 2025 | 49.99 | 50.49 | 49.81 | 50.05 | 50.05 | 0.46% | 135,681 |
| Sep 30, 2025 | 49.99 | 50.87 | 49.59 | 49.82 | 49.82 | 0.02% | 174,503 |
| Sep 29, 2025 | 50.07 | 50.32 | 49.55 | 49.81 | 49.81 | -0.50% | 172,664 |
| Sep 26, 2025 | 50.20 | 50.40 | 49.98 | 50.06 | 50.06 | -0.16% | 182,236 |
| Sep 25, 2025 | 51.49 | 51.49 | 49.99 | 50.14 | 50.14 | -2.07% | 265,069 |
| Sep 24, 2025 | 50.25 | 51.90 | 50.25 | 51.20 | 51.20 | 0.81% | 274,618 |
| Sep 23, 2025 | 51.99 | 52.02 | 50.50 | 50.79 | 50.79 | -1.76% | 220,218 |
| Sep 22, 2025 | 51.85 | 53.16 | 51.35 | 51.70 | 51.70 | 1.17% | 586,012 |
| Sep 19, 2025 | 51.24 | 51.70 | 50.80 | 51.10 | 51.10 | 0.08% | 236,090 |
| Sep 18, 2025 | 51.09 | 51.49 | 50.96 | 51.06 | 51.06 | - | 222,334 |
| Sep 17, 2025 | 50.94 | 51.79 | 50.91 | 51.06 | 51.06 | 0.24% | 272,001 |
| Sep 16, 2025 | 51.45 | 51.45 | 50.60 | 50.94 | 50.94 | -0.27% | 300,743 |
| Sep 15, 2025 | 51.25 | 51.69 | 51.00 | 51.08 | 51.08 | -0.27% | 185,759 |
| Sep 12, 2025 | 51.00 | 51.55 | 50.80 | 51.22 | 51.22 | 0.47% | 222,336 |
| Sep 11, 2025 | 51.19 | 51.68 | 50.79 | 50.98 | 50.98 | -0.41% | 446,929 |
| Sep 10, 2025 | 50.85 | 51.87 | 50.85 | 51.19 | 51.19 | 0.22% | 196,730 |
| Sep 9, 2025 | 51.00 | 51.39 | 50.16 | 51.08 | 51.08 | 0.31% | 246,420 |
| Sep 8, 2025 | 50.05 | 51.99 | 50.05 | 50.92 | 50.92 | 1.33% | 269,667 |
| Sep 5, 2025 | 51.20 | 52.50 | 49.88 | 50.25 | 50.25 | -1.57% | 325,792 |
| Sep 4, 2025 | 50.65 | 54.30 | 50.15 | 51.05 | 51.05 | 1.03% | 968,989 |
| Sep 3, 2025 | 50.01 | 51.30 | 50.01 | 50.53 | 50.53 | 0.06% | 316,790 |
| 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 |