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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.11	32.88	32.88	34.39	32.7	121,791
February 19, 2026	35.4	33.62	33.62	35.4	33.4	198,095
February 18, 2026	33.98	34.94	34.94	35.7	33.42	383,886
February 17, 2026	35.95	34.25	34.25	35.95	33.67	352,435
February 16, 2026	35	34.82	34.82	36	34.6	224,892
February 13, 2026	36.95	34.9	34.9	36.95	34.56	388,953
February 12, 2026	36	36.95	36.95	37.5	35.31	399,954
February 11, 2026	38	36.17	36.17	38	35.65	838,728
February 10, 2026	36.09	38.18	38.18	40.68	36.09	3.72M
February 09, 2026	31.27	33.9	33.9	34.49	31.27	2.34M
February 06, 2026	33.56	31.27	31.27	33.75	31.04	601,122
February 05, 2026	35.1	34.4	34.4	37.24	33.82	160,159
February 04, 2026	35	35.81	35.81	37.5	35	164,233
February 03, 2026	35.99	35.75	35.75	36.7	35.1	122,747
February 02, 2026	38.25	34.77	34.77	38.25	34.41	212,904
February 01, 2026	35.2	35.91	35.91	37.1	34.99	32,502
January 30, 2026	32.74	35.17	35.17	35.42	32.74	163,625
January 29, 2026	33.98	33.25	33.25	33.98	32.6	185,722
January 28, 2026	32.5	33.98	33.98	34.15	32.5	179,972
January 27, 2026	33.51	32.81	32.81	33.52	31.95	320,535
January 23, 2026	33.96	33.33	33.33	34.25	33.21	187,881
January 22, 2026	34.66	33.96	33.96	35.24	33.84	173,468
January 21, 2026	35	34.29	34.29	35.34	33.23	348,231
January 20, 2026	36.61	35.36	35.36	37.49	35	205,564
January 19, 2026	37.33	36.92	36.92	37.5	36.53	105,295
January 16, 2026	37.1	37.5	37.5	38	37.05	131,868
January 14, 2026	38.77	38.1	38.1	38.86	37.8	66,055
January 13, 2026	37.65	38.77	38.77	39	37.44	90,049
January 12, 2026	38	37.58	37.58	38.2	36.01	177,933
January 09, 2026	39.39	38.32	38.32	39.6	37.67	210,525
January 08, 2026	40.27	39.79	39.79	40.27	39.38	71,367
January 07, 2026	40.36	40.27	40.27	40.36	39.75	108,823
January 06, 2026	40.2	40.36	40.36	40.6	39.45	162,697
January 05, 2026	40	40.42	40.42	40.65	39.02	256,956
January 02, 2026	39.75	40.53	40.53	40.88	39.51	91,104
January 01, 2026	40.15	39.95	39.95	40.39	39.5	125,832
December 31, 2025	39.49	40.04	40.04	40.2	39.22	134,791
December 30, 2025	39.85	39.25	39.25	39.93	39.02	133,386
December 29, 2025	39.93	39.74	39.74	40.09	39.02	230,370
December 26, 2025	40.5	39.92	39.92	40.51	39.6	90,526
December 24, 2025	40.01	40.51	40.51	41.19	40.01	120,507
December 23, 2025	40.17	40.59	40.59	41.85	40.17	230,229
December 22, 2025	39.6	40.97	40.97	41.3	39.6	248,569
December 19, 2025	39.5	40.29	40.29	41	39.01	273,289
December 18, 2025	39.76	39.12	39.12	39.77	39.05	110,652
December 17, 2025	40.3	39.79	39.79	40.5	39.4	225,644
December 16, 2025	40.79	40.46	40.46	40.94	40.35	139,573
December 15, 2025	40.41	40.75	40.75	41.28	40.25	105,860
December 12, 2025	40.99	40.65	40.65	41.63	40.43	116,865
December 11, 2025	41.96	40.97	40.97	42.01	40.63	185,345
December 10, 2025	41.13	41.87	41.87	43.27	41.09	221,392
December 09, 2025	40	40.97	40.97	42.59	39.88	430,009
December 08, 2025	40.96	40.73	40.73	41.67	40.16	387,019
December 05, 2025	41.5	40.94	40.94	41.51	40.8	253,672
December 04, 2025	42.2	41.56	41.56	42.88	41.29	220,893
December 03, 2025	44.2	42.97	42.97	44.3	42.8	191,056
December 02, 2025	44.62	44.04	44.04	44.8	43.63	197,246
December 01, 2025	46.22	44.99	44.99	46.98	44.56	267,359
November 28, 2025	47.09	46.08	46.08	47.25	45.8	148,325
November 27, 2025	46.03	46.74	46.74	47.5	45.82	120,777

Tracxn Technologies Limited (TRACXN.NS) NSE