Tracxn Technolo.

Tracxn Technologies Ltd Historical Data

NSEBSE

₹63.5

(5.99%)

May 22, 2025|09:29:54 AM

Invest wise with Expert advice

From Date

22/04/2025

To Date

22/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2025	54.27	55.24	53.55	54.82	5,902	2,09,45,915.65	2,09,897
23-Apr-2025	54.8	55.08	53.69	54.33	5,682	1,46,09,371.9	1,40,799
24-Apr-2025	53.88	59.05	53.45	56.71	7,640	4,36,65,944.09	5,26,376
25-Apr-2025	57.06	57.71	54.16	54.73	3,549	1,63,86,624.71	1,14,291
28-Apr-2025	55.15	56	53.45	55.63	2,885	94,86,515.06	57,770
29-Apr-2025	55.5	56.5	55.36	55.65	25,847	63,97,759.98	71,043
30-Apr-2025	55.9	55.9	53.26	54.34	19,457	95,26,293.98	96,053
02-May-2025	53.75	54.62	52.38	52.93	3,620	1,36,29,781.03	1,16,725
05-May-2025	52.25	53	51.12	52.3	2,864	89,00,981.44	78,825
06-May-2025	52.34	54.2	51.1	52.75	26,486	1,10,83,331.02	1,29,584
07-May-2025	50.76	52.9	50.75	51.98	7,518	1,60,36,482.85	1,39,606
08-May-2025	51.21	54.09	51.21	53.51	2,615	1,39,80,939.24	1,13,100
09-May-2025	51.98	54.5	50.78	53.05	22,578	2,11,25,012.76	2,43,649
12-May-2025	55	55.85	54.07	55.33	1,893	71,06,964.8	66,087
13-May-2025	55.69	58	55.08	57.24	2,770	1,16,61,143.44	84,182
14-May-2025	57.2	58.6	57	58.27	2,093	1,05,47,011.71	78,099
15-May-2025	58.7	60.8	58.21	59.35	2,827	1,35,59,507.78	1,37,556
16-May-2025	60	61.8	58.99	60.1	5,330	1,71,09,638.53	1,38,753
19-May-2025	60.1	61.3	58.51	59.53	2,895	1,76,06,153.15	1,84,659
20-May-2025	60.09	61.5	59.03	60.06	4,985	1,53,48,428.62	1,60,683
21-May-2025	59.53	61.99	59.37	59.91	4,049	1,79,56,708.8	1,65,655

Tracxn Technolo.: Related NEWS

No Record Found

Invest wise with Expert advice