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 ₹340.05 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹431.43, while ₹1000 invested 1 year ago would be worth ₹633.57. This corresponds to total returns of -65.99%, -56.86%, -36.64%, respectively, with annualized returns of -23.89%, -24.46%, -36.64%.

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
September 30, 2026	32.55	32.91	32.91	33.2	32.16	152,016
September 29, 2026	32.98	32.94	32.94	33	31.7	232,347
September 28, 2026	32.65	32.33	32.33	33.5	31.6	329,117
September 25, 2026	31.6	32.63	32.63	32.83	31.6	84,111
September 24, 2026	32.99	31.83	31.83	33.04	31.62	113,617
September 23, 2026	32.8	32.95	32.95	33.32	32.69	164,668
September 22, 2026	31.98	32.69	32.69	32.85	31.5	266,903
September 21, 2026	30.2	31.98	31.98	32.73	30.01	202,599
September 18, 2026	30.65	31	31	31.49	30.51	73,768
September 17, 2026	30.99	30.84	30.84	31.49	30.65	81,162
September 16, 2026	31.31	30.96	30.96	31.66	30.75	87,218
September 15, 2026	32.5	31.21	31.21	33.04	30.61	478,090
September 11, 2026	28.59	31.9	31.9	32.39	28.43	1.04M
September 10, 2026	29.15	28.61	28.61	29.44	28	267,283
September 09, 2026	29.29	29.15	29.15	29.69	28.86	375,201
September 08, 2026	29.5	29.01	29.01	30	28.3	387,852
September 07, 2026	29.96	29.68	29.68	30.08	29.17	218,499
September 04, 2026	30.08	29.96	29.96	30.12	29.8	191,760
September 03, 2026	30.05	29.94	29.94	30.15	29.7	157,708
September 02, 2026	30.01	30.02	30.02	30.11	30.01	98,519
September 01, 2026	30	30.03	30.03	30.07	30	81,045
August 31, 2026	29.77	30.14	30.14	31.3	29.77	178,657
August 28, 2026	29.8	29.76	29.76	30.24	29.52	85,258
August 27, 2026	29.6	30.06	30.06	30.25	29.6	94,254
August 26, 2026	30.16	29.98	29.98	30.2	29.77	139,827
August 25, 2026	30.1	30.01	30.01	30.32	29.6	297,497
August 24, 2026	28.1	29.57	29.57	29.84	27.82	187,531
August 21, 2026	28	28.05	28.05	28.5	27.6	122,836
August 20, 2026	27.92	28.28	28.28	28.53	27.92	129,303
August 19, 2026	29.04	28.23	28.23	29.07	28	161,359
August 18, 2026	29.25	29.04	29.04	29.72	28.57	71,590
August 17, 2026	29.47	29.07	29.07	29.65	28.4	129,447
August 14, 2026	29.6	29.61	29.61	29.85	29.32	67,000
August 13, 2026	29.85	29.57	29.57	30.2	29.5	77,989
August 12, 2026	29.84	29.93	29.93	30.09	29.25	99,288
August 11, 2026	29.72	29.84	29.84	30.19	29.52	111,612
August 10, 2026	29.99	29.79	29.79	30.2	29.72	143,315
August 07, 2026	30.09	29.97	29.97	30.3	29.75	127,552
August 06, 2026	30.68	30.09	30.09	30.7	29.96	174,046
August 05, 2026	30.75	30.62	30.62	31.5	30.22	128,792
August 04, 2026	30.49	30.07	30.07	30.96	29.75	157,063
August 03, 2026	30.03	30.44	30.44	30.84	30.03	68,942
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