Tracxn Technologies Limited - TRACXN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	50.55	50.21	50.21	50.55	49.96	110,086
October 01, 2025	49.99	50.05	50.05	50.49	49.81	135,681
September 30, 2025	49.99	49.82	49.82	50.87	49.59	174,503
September 29, 2025	50.07	49.81	49.81	50.32	49.55	172,186
September 26, 2025	50.2	50.06	50.06	50.4	49.98	182,236
September 25, 2025	51.49	50.14	50.14	51.49	49.99	265,069
September 24, 2025	50.25	51.2	51.2	51.9	50.25	274,618
September 23, 2025	51.99	50.79	50.79	52.02	50.5	220,218
September 22, 2025	51.85	51.7	51.7	53.16	51.35	586,012
September 19, 2025	51.24	51.1	51.1	51.7	50.8	236,090
September 18, 2025	51.09	51.06	51.06	51.49	50.96	222,334
September 17, 2025	50.94	51.06	51.06	51.79	50.91	272,001
September 16, 2025	51.45	50.94	50.94	51.45	50.6	300,743
September 15, 2025	51.25	51.08	51.08	51.69	51	185,759
September 12, 2025	51	51.22	51.22	51.55	50.8	222,336
September 11, 2025	51.19	50.98	50.98	51.68	50.79	446,929
September 10, 2025	50.85	51.19	51.19	51.87	50.85	196,730
September 09, 2025	51	51.08	51.08	51.39	50.16	246,420
September 08, 2025	50.05	50.92	50.92	51.99	50.05	269,667
September 05, 2025	51.2	50.25	50.25	52.5	49.88	325,792
September 04, 2025	50.65	51.05	51.05	54.3	50.15	968,989
September 03, 2025	50.01	50.53	50.53	51.3	50.01	316,776
September 02, 2025	50	50.5	50.5	51.42	49.65	567,634
September 01, 2025	49.9	50.01	50.01	50.43	49.56	218,922
August 29, 2025	49.7	49.57	49.57	49.99	49	133,737
August 28, 2025	50.4	49.88	49.88	50.64	49.57	250,225
August 26, 2025	50.99	49.96	49.96	53	47.32	1.19M
August 25, 2025	51.69	50.99	50.99	52.4	50.45	176,253
August 22, 2025	51.83	51.19	51.19	52.11	50.95	300,784
August 21, 2025	52.61	51.83	51.83	52.99	51.6	261,065
August 20, 2025	53.4	52.62	52.62	53.41	52.35	110,241
August 19, 2025	52.5	52.89	52.89	53.35	52	114,385
August 18, 2025	51	52.37	52.37	52.86	51	166,434
August 14, 2025	51.83	51	51	52.01	50.81	297,360
August 13, 2025	52.56	51.93	51.93	52.56	51.75	258,396
August 12, 2025	53.21	52.56	52.56	53.29	52.44	139,454
August 11, 2025	55.38	52.92	52.92	55.38	52.61	191,254
August 08, 2025	56.25	54.84	54.84	56.25	54.45	217,328
August 07, 2025	57.1	56.39	56.39	57.44	54.86	194,292
August 06, 2025	56.31	57.04	57.04	57.7	55.2	347,326
August 05, 2025	56	55.5	55.5	57.11	55.01	241,140
August 04, 2025	55.5	56.34	56.34	57	54.56	197,483
August 01, 2025	56.07	54.95	54.95	56.63	54.55	116,249
July 31, 2025	56.3	56.08	56.08	57.19	55.8	206,274
July 30, 2025	55.2	57.58	57.58	59.4	54.82	329,247
July 29, 2025	56.25	55.21	55.21	56.26	52.9	820,802
July 28, 2025	56.25	56.35	56.35	57.47	55.68	135,777
July 25, 2025	58	56.2	56.2	58.22	55.95	162,506
July 24, 2025	59.55	58	58	59.55	57.8	166,194
July 23, 2025	59.54	59.32	59.32	60.26	59.2	223,821
July 22, 2025	60.5	59.3	59.3	60.99	59.05	120,797
July 21, 2025	59.98	60.25	60.25	61.4	58.21	460,506
July 18, 2025	59.91	59.58	59.58	62.79	59.1	839,121
July 17, 2025	60.79	59.69	59.69	61	59.01	361,051
July 16, 2025	60.6	60.55	60.55	61.69	60.15	243,545
July 15, 2025	60.42	60.5	60.5	61.48	60.02	232,576
July 14, 2025	60.85	59.94	59.94	61.49	59.6	453,227
July 11, 2025	62.5	60.85	60.85	63.45	60.51	791,791
July 10, 2025	58.73	62.12	62.12	63.89	58.57	3.2M
July 09, 2025	57.25	58.08	58.08	58.55	57	173,768

Tracxn Technologies Limited (TRACXN.NS) NSE