Tracxn Technolo.

Tracxn Technologies Ltd Historical Data

NSEBSE

₹46.38

(-0.02%)

Nov 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/10/2025

To Date

24/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	52.55	53.01	52.41	52.47	806	42,72,049.51	54,140
28-Oct-2025	52.49	52.99	51.99	52.31	911	59,62,449.92	88,325
29-Oct-2025	52.3	52.3	50.87	51.4	1,899	1,32,19,591.14	1,76,484
30-Oct-2025	51.56	53.78	51.56	52.58	1,985	1,26,92,116.69	1,01,578
31-Oct-2025	52.58	52.76	51.58	52.08	784	60,28,638.2	85,012
03-Nov-2025	52.1	53.22	52.1	52.93	1,173	85,32,697.09	1,03,648
04-Nov-2025	52.61	54	52.6	52.67	1,246	1,01,60,504.48	1,37,851
06-Nov-2025	50.99	50.99	48.11	49.09	5,109	3,38,68,335.71	4,53,372
07-Nov-2025	49.08	49.09	47.78	48.83	1,472	90,11,467.85	1,05,002
10-Nov-2025	48.99	49.24	45.9	46.44	5,179	2,72,03,292.02	3,82,756
11-Nov-2025	46.44	47.1	45.43	46.67	1,555	68,75,104.98	75,783
12-Nov-2025	46.99	47.77	46.65	46.91	1,109	73,26,331.48	99,748
13-Nov-2025	45.06	48.1	45.06	46.5	1,160	61,36,455.89	76,091
14-Nov-2025	46.5	47.51	45.15	46.8	2,082	1,04,99,966.36	1,08,635
17-Nov-2025	46.8	47.16	46.4	46.55	1,664	92,31,483.93	1,43,872
18-Nov-2025	46.01	47.33	46.01	47.12	1,633	97,98,204.77	1,25,157
19-Nov-2025	47.12	47.33	46.55	46.81	1,383	42,92,290.96	54,962
20-Nov-2025	46.83	47.15	46.41	46.63	1,142	64,26,544.89	97,099
21-Nov-2025	46.63	46.64	46.39	46.39	610	70,83,813.19	1,28,810
24-Nov-2025	46.03	46.72	46.03	46.38	1,143	1,61,10,215.22	2,98,635

Tracxn Technolo.: Related NEWS

No Record Found

Invest wise with Expert advice