Tracxn Technolo.

Tracxn Technologies Ltd Historical Data

NSEBSE

₹40.41

(-0.59%)

Dec 15, 2025|09:07:25 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	46.8	47.16	46.4	46.55	1,664	92,31,483.93	1,43,872
18-Nov-2025	46.01	47.33	46.01	47.12	1,633	97,98,204.77	1,25,157
19-Nov-2025	47.12	47.33	46.55	46.81	1,383	42,92,290.96	54,962
20-Nov-2025	46.83	47.15	46.41	46.63	1,142	64,26,544.89	97,099
21-Nov-2025	46.63	46.64	46.39	46.39	610	70,83,813.19	1,28,810
24-Nov-2025	46.03	46.72	46.03	46.38	1,143	1,61,10,215.22	2,98,635
25-Nov-2025	46.38	46.63	46.35	46.41	532	46,45,174.88	82,646
26-Nov-2025	46.41	46.56	46.1	46.23	708	57,65,299.07	96,296
27-Nov-2025	46.03	47.5	45.82	46.74	954	56,02,772.85	75,385
28-Nov-2025	47.09	47.25	45.8	46.08	1,036	68,52,110.36	95,541
01-Dec-2025	46.22	46.98	44.56	44.99	2,065	1,20,54,452.17	1,88,768
02-Dec-2025	44.62	44.8	43.63	44.04	2,447	87,17,784.9	1,45,265
03-Dec-2025	44.2	44.3	42.8	42.97	2,190	81,82,766.9	1,23,771
04-Dec-2025	42.2	42.88	41.29	41.56	2,106	92,44,436.65	1,50,495
05-Dec-2025	41.5	41.51	40.8	40.94	7,740	1,04,14,937.24	1,77,533
08-Dec-2025	40.96	41.67	40.16	40.73	32,210	1,58,14,608.34	2,28,393
09-Dec-2025	40	42.59	39.88	40.97	5,549	1,75,65,570.28	1,83,597
10-Dec-2025	41.13	43.27	41.09	41.87	1,709	92,92,896.8	1,36,574
11-Dec-2025	41.96	42.01	40.63	40.97	1,733	75,75,879.86	1,37,787
12-Dec-2025	40.99	41.63	40.43	40.65	3,653	47,79,505.06	52,972

Tracxn Technolo.: Related NEWS

No Record Found

Invest wise with Expert advice