Tracxn Technolo.

Tracxn Technologies Ltd Historical Data

NSEBSE

₹50.79

(-1.76%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	51.69	52.4	50.45	50.99	1,849	91,01,904.89	1,00,703
26-Aug-2025	50.99	53	47.32	49.96	10,656	6,14,19,289.55	3,80,986
28-Aug-2025	50.4	50.64	49.57	49.88	2,478	1,24,79,978.99	1,36,147
29-Aug-2025	49.7	49.99	49	49.57	1,705	65,99,663.38	81,004
01-Sep-2025	49.9	50.43	49.56	50.01	3,034	1,09,45,041.02	1,32,290
02-Sep-2025	50	51.42	49.65	50.5	3,716	2,85,16,817.35	4,16,496
03-Sep-2025	50.01	51.3	50.01	50.53	2,749	1,60,19,893.9	1,84,394
04-Sep-2025	50.65	54.3	50.15	51.05	5,731	5,08,09,961.98	3,36,407
05-Sep-2025	51.2	52.5	49.88	50.25	2,634	1,64,21,802.23	1,99,097
08-Sep-2025	50.05	51.99	50.05	50.92	2,266	1,37,70,891.01	1,32,495
09-Sep-2025	51	51.39	50.16	51.08	1,932	1,25,21,361.21	1,45,952
10-Sep-2025	50.85	51.87	50.85	51.19	2,606	1,01,16,758.6	1,06,401
11-Sep-2025	51.19	51.68	50.79	50.98	3,223	2,27,63,363.53	3,40,701
12-Sep-2025	51	51.55	50.8	51.22	2,436	1,13,74,290.1	1,36,464
15-Sep-2025	51.25	51.69	51	51.08	1,488	94,98,443.78	1,05,469
16-Sep-2025	51.45	51.45	50.6	50.94	2,845	1,53,53,847	2,18,084
17-Sep-2025	50.94	51.79	50.91	51.06	2,154	1,38,01,740.83	2,02,520
18-Sep-2025	51.09	51.49	50.96	51.06	2,554	1,13,68,700.18	1,39,866
19-Sep-2025	51.24	51.7	50.8	51.1	2,686	1,20,54,242.81	1,36,516
22-Sep-2025	51.85	53.16	51.35	51.7	5,819	3,06,99,026.01	2,63,042
23-Sep-2025	51.99	52.02	50.5	50.79	2,602	1,12,03,709.36	1,56,749

Tracxn Technolo.: Related NEWS

No Record Found

Invest wise with Expert advice