Tracxn Technologies Limited (TRACXN.NS) NSE

Currency In INR

TRACXN.NS Historical Return

If you invested ₹1000 in Tracxn Technologies Limited (TRACXN.NS) since IPO date, it would be worth ₹325.47 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹378.9, while ₹1000 invested 1 year ago would be worth ₹538.69. This corresponds to total returns of -67.45%, -62.11%, -46.13%, respectively, with annualized returns of -25.66%, -27.62%, -46.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRACXN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	30	30.35	30.35	31	29.81	105,326
July 30, 2026	29.93	29.99	29.99	30.28	29.7	77,192
July 29, 2026	29.58	29.95	29.95	30.2	29.55	118,817
July 28, 2026	29.6	29.6	29.6	30.05	29.54	88,249
July 27, 2026	29.99	30.08	30.08	30.9	29.68	74,758
July 23, 2026	29.8	29.99	29.99	30.2	29.7	63,892
July 22, 2026	29.8	30.05	30.05	30.2	29.7	97,518
July 21, 2026	30.06	30.11	30.11	30.49	29.75	40,521
July 20, 2026	30.32	30.01	30.01	30.49	29.01	126,175
July 17, 2026	29.99	30.17	30.17	30.36	29.8	74,878
July 16, 2026	30.49	30	30	30.49	29.6	119,753
July 15, 2026	29.99	29.96	29.96	30.59	29.7	72,020
July 14, 2026	30.45	29.76	29.76	30.56	29.62	84,133
July 13, 2026	30.33	30.45	30.45	30.8	29.65	81,957
July 10, 2026	29.85	30.04	30.04	30.44	29.85	112,204
July 09, 2026	29.63	29.8	29.8	30.15	29.41	107,756
July 08, 2026	29.38	29.74	29.74	30.14	29.21	138,527
July 07, 2026	30.75	30.15	30.15	30.75	29.3	101,601
July 06, 2026	30.3	29.73	29.73	30.98	29.6	131,847
July 03, 2026	30.26	30.29	30.29	31.85	30.03	175,726
July 02, 2026	30.44	30.26	30.26	30.93	29.98	124,473
July 01, 2026	30.35	30.44	30.44	31.07	30.08	114,849
June 30, 2026	29.99	30.35	30.35	30.79	29.71	95,926
June 29, 2026	30.02	29.99	29.99	30.99	29.38	281,513
June 25, 2026	31.45	30.44	30.44	31.45	30.3	88,707
June 24, 2026	30.42	30.83	30.83	31.1	29.96	172,259
June 23, 2026	30.35	30.15	30.15	30.84	30.1	191,498
June 22, 2026	30.6	30.34	30.34	31	30.1	282,452
June 19, 2026	31.24	30.55	30.55	31.24	30.1	232,444
June 18, 2026	31.26	31.07	31.07	31.92	30.98	174,089
June 17, 2026	32	31.52	31.52	32.8	31.38	227,122
June 16, 2026	31.99	32.13	32.13	32.69	31.56	91,827
June 15, 2026	31.9	31.88	31.88	32.38	31.5	131,083
June 12, 2026	31	31.26	31.26	31.49	30.86	97,753
June 11, 2026	31.38	30.81	30.81	31.45	30.57	74,133
June 10, 2026	31.65	31.38	31.38	32.05	31.12	73,992
June 09, 2026	31	31.54	31.54	31.79	31	64,688
June 08, 2026	31.5	31.44	31.44	32.29	30.7	180,620
June 05, 2026	30.6	31.78	31.78	32.7	30.6	209,537
June 04, 2026	30.5	30.93	30.93	31.53	30.5	211,009
June 03, 2026	32.49	31.17	31.17	32.49	30.54	82,624
June 02, 2026	30	31.72	31.72	32	30	151,791
June 01, 2026	31.5	30.65	30.65	31.93	30.5	121,110
May 29, 2026	31.6	31.44	31.44	32.35	31.3	110,009
May 27, 2026	32.36	31.91	31.91	32.98	31.5	244,631
May 26, 2026	32.01	32.39	32.39	33.1	31.8	334,953
May 25, 2026	32.92	33.34	33.34	34.2	32.6	104,756
May 22, 2026	32.17	32.92	32.92	33.4	32.17	59,471
May 21, 2026	33.23	32.93	32.93	34	32.5	57,377
May 20, 2026	31.9	32.58	32.58	32.9	31.37	84,772
May 19, 2026	31.35	32.27	32.27	32.9	31.35	51,877
May 18, 2026	32.4	32.08	32.08	33.49	31.6	148,561
May 15, 2026	33.33	32.7	32.7	34.21	32.5	79,699
May 14, 2026	33.13	33.2	33.2	33.51	32.5	124,398
May 13, 2026	33.5	33.13	33.13	34.63	32.82	162,614
May 12, 2026	35.1	33.42	33.42	37	32.35	543,235
May 11, 2026	35	36	36	37	34.6	163,115
May 08, 2026	36.25	35.61	35.61	36.44	35.35	173,365
May 07, 2026	34.4	36.21	36.21	36.72	33.1	424,703
May 06, 2026	33.7	33.91	33.91	34.46	33.02	179,643