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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	46.41	46.23	46.23	46.56	46.1	124,490
November 25, 2025	46.38	46.41	46.41	46.63	46.35	100,224
November 24, 2025	46.03	46.38	46.38	46.72	46.03	347,497
November 21, 2025	46.63	46.39	46.39	46.64	46.39	152,608
November 19, 2025	47.12	46.81	46.81	47.33	46.55	92,103
November 18, 2025	46.01	47.12	47.12	47.33	46.01	208,861
November 17, 2025	46.8	46.55	46.55	47.16	46.4	198,371
November 14, 2025	46.5	46.8	46.8	47.51	45.15	225,337
November 13, 2025	45.06	46.5	46.5	48.1	45.06	131,880
November 12, 2025	46.99	46.91	46.91	47.77	46.65	155,623
November 11, 2025	46.44	46.67	46.67	47.1	45.43	147,882
November 10, 2025	48.99	46.44	46.44	49.24	45.9	581,275
November 07, 2025	49.08	48.83	48.83	49.09	47.78	185,927
November 06, 2025	50.99	49.09	49.09	50.99	48.11	683,670
November 04, 2025	52.61	52.67	52.67	54	52.6	190,802
November 03, 2025	52.1	52.93	52.93	53.22	52.1	161,623
October 31, 2025	52.58	52.08	52.08	52.76	51.58	115,525
October 30, 2025	51.56	52.58	52.58	53.78	51.56	241,831
October 29, 2025	52.3	51.4	51.4	52.3	50.87	256,970
October 28, 2025	52.49	52.31	52.31	52.99	51.99	113,853
October 27, 2025	52.55	52.47	52.47	53.01	52.41	81,620
October 24, 2025	52.82	52.71	52.71	53.5	52.4	591,356
October 23, 2025	54.59	53.08	53.08	55.27	52.93	591,790
October 21, 2025	52.8	53.97	53.97	54.47	52.8	53,157
October 20, 2025	54.9	53.29	53.29	54.9	53	180,621
October 17, 2025	55.9	54	54	55.9	53.31	388,139
October 16, 2025	52.98	55.28	55.28	55.66	51.8	598,096
October 15, 2025	53.29	52.73	52.73	53.29	52	132,442
October 14, 2025	51	52.83	52.83	54.5	50.55	578,706
October 13, 2025	51.3	50.62	50.62	51.39	50.21	114,871
October 10, 2025	51.49	51.29	51.29	51.98	51	149,055
October 09, 2025	49.5	51.29	51.29	52	49.27	295,921
October 08, 2025	50.23	49.99	49.99	50.33	49.7	117,767
October 07, 2025	51.51	50.23	50.23	51.58	49.9	139,064
October 06, 2025	50.8	51.16	51.16	51.95	50	194,631
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

Tracxn Technologies Limited (TRACXN.NS) NSE