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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	57.99	56.99	56.99	58.1	56.7	189,454
July 07, 2025	58.02	57.49	57.49	58.64	57.32	116,189
July 04, 2025	58	58.02	58.02	58.64	57.7	116,361
July 03, 2025	58.4	58.1	58.1	58.85	57.52	186,261
July 02, 2025	58.4	58.07	58.07	58.77	57.46	139,696
July 01, 2025	59.33	58.58	58.58	59.33	58.03	109,286
June 30, 2025	58.72	59.05	59.05	59.8	58.61	191,718
June 27, 2025	59	58.69	58.69	59.35	58.5	213,256
June 26, 2025	58.32	58.76	58.76	59.65	57.51	294,802
June 25, 2025	58.65	58.31	58.31	59.46	57.91	220,392
June 24, 2025	56.04	58.65	58.65	61.6	55.99	1.78M
June 23, 2025	55.9	55.82	55.82	56.6	55.4	140,645
June 20, 2025	57.15	56.65	56.65	57.23	55.66	137,414
June 19, 2025	57.26	56.57	56.57	59.39	56.4	397,425

Tracxn Technologies Limited (TRACXN.NS) NSE