Tracxn Technologies Limited (NSE:TRACXN)
India flag India · Delayed Price · Currency is INR
50.00
-0.14 (-0.28%)
Sep 26, 2025, 3:29 PM IST

Tracxn Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202550.2050.4049.9850.0650.06-0.16%182,236
Sep 25, 202551.4951.4949.9950.1450.14-2.07%265,069
Sep 24, 202550.2551.9050.2551.2051.200.81%274,618
Sep 23, 202551.9952.0250.5050.7950.79-1.76%220,218
Sep 22, 202551.8553.1651.3551.7051.701.17%586,012
Sep 19, 202551.2451.7050.8051.1051.100.08%236,090
Sep 18, 202551.0951.4950.9651.0651.06-222,334
Sep 17, 202550.9451.7950.9151.0651.060.24%272,001
Sep 16, 202551.4551.4550.6050.9450.94-0.27%300,743
Sep 15, 202551.2551.6951.0051.0851.08-0.27%185,759
Sep 12, 202551.0051.5550.8051.2251.220.47%222,336
Sep 11, 202551.1951.6850.7950.9850.98-0.41%446,929
Sep 10, 202550.8551.8750.8551.1951.190.22%196,730
Sep 9, 202551.0051.3950.1651.0851.080.31%246,420
Sep 8, 202550.0551.9950.0550.9250.921.33%269,667
Sep 5, 202551.2052.5049.8850.2550.25-1.57%325,792
Sep 4, 202550.6554.3050.1551.0551.051.03%968,989
Sep 3, 202550.0151.3050.0150.5350.530.06%316,790
Sep 2, 202550.0051.4249.6550.5050.500.98%567,634
Sep 1, 202549.9050.4349.5650.0150.010.89%218,922
Aug 29, 202549.7049.9949.0049.5749.57-0.62%133,737
Aug 28, 202550.4050.6449.5749.8849.88-0.16%250,225
Aug 26, 202550.9953.0047.3249.9649.96-2.02%1,191,066
Aug 25, 202551.6952.4050.4550.9950.99-0.39%176,253
Aug 22, 202551.8352.1150.9551.1951.19-1.23%300,784
Aug 21, 202552.6152.9951.6051.8351.83-1.50%261,065
Aug 20, 202553.4053.4152.3552.6252.62-0.51%110,241
Aug 19, 202552.5053.3552.0052.8952.890.99%114,385
Aug 18, 202551.0052.8651.0052.3752.372.69%166,434
Aug 14, 202551.8352.0150.8151.0051.00-1.79%297,360
Aug 13, 202552.5652.5651.7551.9351.93-1.20%258,396
Aug 12, 202553.2153.2952.4452.5652.56-0.68%139,454
Aug 11, 202555.3855.3852.6152.9252.92-3.50%191,254
Aug 8, 202556.2556.2554.4554.8454.84-2.75%217,328
Aug 7, 202557.1057.4454.8656.3956.39-1.14%194,292
Aug 6, 202556.3157.7055.2057.0457.042.77%347,326
Aug 5, 202556.0057.1155.0155.5055.50-1.49%241,140
Aug 4, 202555.5057.0054.5656.3456.342.53%197,483
Aug 1, 202556.0756.6354.5554.9554.95-2.01%116,249
Jul 31, 202556.3057.1955.8056.0856.08-2.61%206,274
Jul 30, 202555.2059.4054.8257.5857.584.29%329,247
Jul 29, 202556.2556.2652.9055.2155.21-2.02%820,802
Jul 28, 202556.2557.4755.6856.3556.350.27%135,777
Jul 25, 202558.0058.2255.9556.2056.20-3.10%162,506
Jul 24, 202559.5559.5557.8058.0058.00-2.23%166,194
Jul 23, 202559.5460.2659.2059.3259.320.03%223,821
Jul 22, 202560.5060.9959.0559.3059.30-1.58%120,797
Jul 21, 202559.9861.4058.2160.2560.251.12%460,506
Jul 18, 202559.9162.7959.1059.5859.58-0.18%839,121
Jul 17, 202560.7961.0059.0159.6959.69-1.42%361,051