Tracxn Technolo.

Tracxn Technologies Ltd Historical Data

NSEBSE

₹52.56

(-0.68%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	60.85	61.49	59.6	59.94	2,864	2,73,27,467.4	2,56,081
15-Jul-2025	60.42	61.48	60.02	60.5	2,079	1,40,86,127.32	91,779
16-Jul-2025	60.6	61.69	60.15	60.55	2,447	1,47,67,228.82	1,41,177
17-Jul-2025	60.79	61	59.01	59.69	8,561	2,16,13,142.11	1,92,373
18-Jul-2025	59.91	62.79	59.1	59.58	6,669	5,10,73,198.65	2,77,357
21-Jul-2025	59.98	61.4	58.21	60.25	3,845	2,75,50,322.44	2,04,576
22-Jul-2025	60.5	60.99	59.05	59.3	1,529	71,98,760.01	65,356
23-Jul-2025	59.54	60.26	59.2	59.32	2,274	1,33,52,831.19	1,23,450
24-Jul-2025	59.55	59.55	57.8	58	2,108	97,04,045.3	89,951
25-Jul-2025	58	58.22	55.95	56.2	2,056	92,51,759.3	90,957
28-Jul-2025	56.25	57.47	55.68	56.35	1,790	76,98,644.84	67,361
29-Jul-2025	56.25	56.26	52.9	55.21	7,650	4,43,94,817.09	4,03,683
30-Jul-2025	55.2	59.4	54.82	57.58	3,154	1,86,60,519.48	1,25,628
31-Jul-2025	56.3	57.19	55.8	56.08	1,919	1,16,55,025.89	99,324
01-Aug-2025	56.07	56.63	54.55	54.95	1,574	64,84,848.59	60,571
04-Aug-2025	55.5	57	54.56	56.34	1,790	1,10,41,571.29	93,298
05-Aug-2025	56	57.11	55.01	55.5	2,732	1,35,22,261.52	1,17,234
06-Aug-2025	56.31	57.7	55.2	57.04	3,623	1,97,23,079.11	1,24,789
07-Aug-2025	57.1	57.44	54.86	56.39	1,601	1,09,28,117.59	1,08,666
08-Aug-2025	56.25	56.25	54.45	54.84	4,086	1,19,54,982.02	1,16,600
11-Aug-2025	55.38	55.38	52.61	52.92	2,743	1,02,39,095.84	1,08,079
12-Aug-2025	53.21	53.29	52.44	52.56	2,165	73,64,128.77	89,978

Tracxn Technolo.: Related NEWS

No Record Found

Invest wise with Expert advice