Tracxn Technologies Limited (TRACXN.NS) NSE

31.72

+1.07(+3.49%)

Updated at June 02 03:30PM

Currency In INR

TRACXN.NS Historical Return

If you invested ₹1000 in Tracxn Technologies Limited (TRACXN.NS) since IPO date, it would be worth ₹340.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹468.19, while ₹1000 invested 1 year ago would be worth ₹536.63. This corresponds to total returns of -65.98%, -53.18%, -46.34%, respectively, with annualized returns of -25.77%, -22.33%, -46.34%.

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
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
May 05, 2026	33.89	33.7	33.7	34.28	33.48	80,785
May 04, 2026	32.49	33.89	33.89	34.34	32.48	162,629
April 30, 2026	32.5	32.5	32.5	33.1	31.9	111,767
April 29, 2026	32.78	32.85	32.85	33.45	32.31	120,215
April 28, 2026	32.42	32.51	32.51	33.84	32.11	145,584
April 27, 2026	33.4	33.18	33.18	34.41	31.87	285,022
April 24, 2026	34.33	33.05	33.05	34.46	32.51	128,174
April 23, 2026	34.1	34.33	34.33	35.9	34.02	121,654
April 22, 2026	33.51	34.38	34.38	34.9	33.51	131,775
April 21, 2026	33.8	34.43	34.43	35	33.31	147,799
April 20, 2026	35	33.6	33.6	35.47	33.28	141,360
April 17, 2026	35	34.85	34.85	35.2	34.08	176,517
April 16, 2026	35.51	34.63	34.63	35.51	33.7	243,433
April 15, 2026	33.21	34.86	34.86	35.25	33.08	242,140
April 13, 2026	32	32.7	32.7	33.12	31.99	131,598
April 10, 2026	31.98	32.83	32.83	33	31.57	182,001
April 09, 2026	31.85	31.78	31.78	32.69	31.15	258,641
April 08, 2026	32.5	31.85	31.85	32.94	31.32	264,272
April 07, 2026	30.3	31.32	31.32	31.8	30	240,585
April 06, 2026	29.23	30.48	30.48	30.73	28.84	227,752
April 02, 2026	28.1	29.34	29.34	29.58	27.48	196,196
April 01, 2026	26.3	28.98	28.98	29.55	26.3	657,124
March 30, 2026	27.4	25.99	25.99	27.6	25.39	1.09M
March 27, 2026	28.8	26.97	26.97	28.83	26.05	1.25M
March 25, 2026	29.9	29.05	29.05	30.22	28.94	682,577
March 24, 2026	31.5	29.26	29.26	31.5	29.16	367,396
March 23, 2026	31.16	30.17	30.17	31.8	29.8	236,229
March 20, 2026	-1	-1	32.14	-1	-1	0
March 19, 2026	32.2	32.29	32.29	32.65	32.18	151,569
March 18, 2026	32.05	32.52	32.52	33.49	31.95	323,685
March 17, 2026	32.1	32.01	32.01	32.5	31.75	281,728
March 16, 2026	33.06	32.29	32.29	33.06	32.1	335,381
March 13, 2026	31.65	32.77	32.77	33.44	31.65	842,479
March 12, 2026	32.15	32.16	32.16	32.39	32.1	209,009
March 11, 2026	33.11	32.15	32.15	33.6	31.65	169,551
March 10, 2026	34.67	33.41	33.41	34.89	33.01	446,677
March 09, 2026	32.52	33.14	33.14	33.48	32.25	275,083
March 06, 2026	33	32.52	32.52	33.35	32.5	297,570
March 05, 2026	33	33.07	33.07	33.72	33	262,682
March 04, 2026	-1	-1	32.33	-1	-1	0
March 02, 2026	32.1	32.21	32.21	32.78	31.45	322,140
February 27, 2026	34.88	33.97	33.97	34.88	33.58	271,272