Tracxn Technolo.

Tracxn Technologies Ltd Historical Data

NSEBSE

₹52.93

(1.63%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	50.8	51.95	50	51.16	1,660	94,79,931.34	1,17,616
07-Oct-2025	51.51	51.58	49.9	50.23	1,540	69,98,204.06	82,492
08-Oct-2025	50.23	50.33	49.7	49.99	866	58,56,369.96	79,455
09-Oct-2025	49.5	52	49.27	51.29	1,806	1,50,23,066.06	2,09,693
10-Oct-2025	51.49	51.98	51	51.29	1,261	76,31,089.49	91,722
13-Oct-2025	51.3	51.39	50.21	50.62	1,024	58,40,674.6	74,014
14-Oct-2025	51	54.5	50.55	52.83	4,894	3,06,08,961.92	2,57,137
15-Oct-2025	53.29	53.29	52	52.73	1,439	69,61,458.92	72,831
16-Oct-2025	52.98	55.66	51.8	55.28	4,400	3,24,43,070.31	3,58,548
17-Oct-2025	55.9	55.9	53.31	54	2,390	2,10,62,510.01	2,78,768
20-Oct-2025	54.9	54.9	53	53.29	1,521	96,70,427.53	1,10,145
21-Oct-2025	52.8	54.47	52.8	53.97	643	28,49,908.56	40,278
23-Oct-2025	54.59	55.27	52.93	53.08	3,248	3,16,30,420.46	4,42,275
24-Oct-2025	52.82	53.5	52.4	52.49	1,264	2,38,51,499.15	3,45,829
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

Tracxn Technolo.: Related NEWS

No Record Found

Invest wise with Expert advice