Tracxn Technolo.

Tracxn Technologies Ltd Historical Data

NSEBSE

₹33.98

(3.57%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	39.93	40.09	39.02	39.74	1,590	91,29,924.02	1,43,177
30-Dec-2025	39.85	39.93	39.02	39.25	1,654	52,53,410.58	90,075
31-Dec-2025	39.49	40.2	39.22	40.04	1,405	53,45,346.53	81,767
01-Jan-2026	40.15	40.39	39.5	39.95	1,551	50,15,883.83	75,828
02-Jan-2026	39.75	40.88	39.51	40.53	1,432	36,58,144.1	45,816
05-Jan-2026	40	40.65	39.02	40.42	3,502	1,01,13,640.4	1,41,523
06-Jan-2026	40.2	40.6	39.45	40.36	1,845	64,90,701.32	72,048
07-Jan-2026	40.36	40.36	39.75	40.27	935	43,57,161.19	75,247
08-Jan-2026	40.27	40.27	39.38	39.79	900	28,32,750.15	45,981
09-Jan-2026	39.39	39.6	37.67	38.32	8,864	81,46,030.78	1,21,688
12-Jan-2026	38	38.2	36.01	37.58	2,998	66,25,295.23	90,974
13-Jan-2026	37.65	39	37.44	38.77	1,651	34,18,740.64	51,365
14-Jan-2026	38.77	38.86	37.8	38.1	1,068	25,17,812.64	40,994
16-Jan-2026	37.1	38	37.05	37.51	1,472	54,87,002.26	81,132
19-Jan-2026	37.33	37.5	36.53	36.92	1,181	38,80,245.57	68,331
20-Jan-2026	36.61	37.49	35	35.36	1,817	74,26,643.51	97,694
21-Jan-2026	35	35.34	33.23	34.29	3,006	1,17,34,728.38	1,91,984
22-Jan-2026	34.66	35.24	33.84	33.96	1,862	59,38,072.16	1,10,634
23-Jan-2026	33.96	34.25	33.21	33.33	1,275	63,33,348.83	1,33,772
27-Jan-2026	33.51	33.52	31.95	32.81	3,621	1,04,57,868.87	1,21,033
28-Jan-2026	32.5	34.15	32.5	33.98	1,624	60,13,356.79	93,458

Tracxn Technolo.: Related NEWS

No Record Found

Invest wise with Expert advice