Tracxn Technolo.

Tracxn Technologies Ltd Historical Data

NSEBSE

₹52.6

(3.91%)

Oct 14, 2025|01:34:59 PM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Sep-2025	50.25	51.9	50.25	51.2	2,312	1,39,67,271.83	1,66,428
25-Sep-2025	51.49	51.49	49.99	50.14	1,681	1,33,31,570.73	1,84,459
26-Sep-2025	50.2	50.4	49.98	50.06	1,867	91,11,874.11	1,38,323
29-Sep-2025	50.07	50.32	49.55	49.81	1,996	86,13,583.32	1,17,058
30-Sep-2025	49.99	50.87	49.59	49.82	2,993	87,28,581.84	1,10,531
01-Oct-2025	49.99	50.49	49.81	50.05	1,655	67,68,619.74	90,323
03-Oct-2025	50.55	50.55	49.96	50.21	1,541	55,18,528.2	63,558
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

Tracxn Technolo.: Related NEWS

No Record Found

Invest wise with Expert advice