Tracxn Technologies Ltd. TRACXN
NSE · India · Technology Services
INR 31.66-1.25 (-3.80%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 32.91 | -0.09% | INR 32.55 | INR 33.20 | INR 32.16 | 152.02K |
| 2026-09-29 | INR 32.94 | +1.89% | INR 32.98 | INR 33.00 | INR 31.70 | 229.39K |
| 2026-09-28 | INR 32.33 | -0.92% | INR 32.65 | INR 33.50 | INR 31.60 | 329.03K |
| 2026-09-25 | INR 32.63 | +2.51% | INR 31.60 | INR 32.83 | INR 31.60 | 84.03K |
| 2026-09-24 | INR 31.83 | -3.40% | INR 32.99 | INR 33.04 | INR 31.62 | 113.25K |
| 2026-09-23 | INR 32.95 | +0.80% | INR 32.80 | INR 33.32 | INR 32.69 | 164.67K |
| 2026-09-22 | INR 32.69 | +2.22% | INR 31.98 | INR 32.85 | INR 31.50 | 265.27K |
| 2026-09-21 | INR 31.98 | +3.16% | INR 30.20 | INR 32.73 | INR 30.01 | 202.60K |
| 2026-09-18 | INR 31.00 | +0.52% | INR 30.65 | INR 31.49 | INR 30.51 | 73.77K |
| 2026-09-17 | INR 30.84 | -0.39% | INR 30.99 | INR 31.49 | INR 30.65 | 80.93K |
| 2026-09-16 | INR 30.96 | -0.80% | INR 31.31 | INR 31.66 | INR 30.75 | 87.22K |
| 2026-09-15 | INR 31.21 | -2.16% | INR 32.50 | INR 33.04 | INR 30.61 | 478.09K |
| 2026-09-14 | INR 31.90 | 0.00% | INR 31.90 | INR 31.90 | INR 31.90 | 0 |
| 2026-09-11 | INR 31.90 | +11.50% | INR 28.59 | INR 32.39 | INR 28.43 | 1.04M |
| 2026-09-10 | INR 28.61 | -1.85% | INR 29.15 | INR 29.44 | INR 28.00 | 267.22K |
| 2026-09-09 | INR 29.15 | +0.48% | INR 29.29 | INR 29.69 | INR 28.86 | 375.20K |
| 2026-09-08 | INR 29.01 | -2.26% | INR 29.50 | INR 30.00 | INR 28.30 | 387.85K |
| 2026-09-07 | INR 29.68 | -0.93% | INR 29.96 | INR 30.08 | INR 29.17 | 218.50K |
| 2026-09-04 | INR 29.96 | +0.07% | INR 30.08 | INR 30.12 | INR 29.80 | 191.76K |
| 2026-09-03 | INR 29.94 | -0.27% | INR 30.05 | INR 30.15 | INR 29.70 | 157.69K |
| 2026-09-02 | INR 30.02 | -0.03% | INR 30.01 | INR 30.11 | INR 30.01 | 98.12K |
| 2026-09-01 | INR 30.03 | -0.36% | INR 30.00 | INR 30.07 | INR 30.00 | 81.02K |
| 2026-08-31 | INR 30.14 | +1.28% | INR 29.77 | INR 31.30 | INR 29.77 | 178.66K |
| 2026-08-28 | INR 29.76 | -1.00% | INR 29.80 | INR 30.24 | INR 29.52 | 85.21K |
| 2026-08-27 | INR 30.06 | +0.27% | INR 29.60 | INR 30.25 | INR 29.60 | 92.53K |
| 2026-08-26 | INR 29.98 | -0.10% | INR 30.16 | INR 30.20 | INR 29.77 | 139.83K |
| 2026-08-25 | INR 30.01 | +1.49% | INR 30.10 | INR 30.32 | INR 29.60 | 297.49K |
| 2026-08-24 | INR 29.57 | +5.42% | INR 28.10 | INR 29.84 | INR 27.82 | 187.53K |
| 2026-08-21 | INR 28.05 | -0.81% | INR 28.00 | INR 28.50 | INR 27.60 | 122.84K |
| 2026-08-20 | INR 28.28 | +0.18% | INR 27.92 | INR 28.53 | INR 27.92 | 129.30K |
| 2026-08-19 | INR 28.23 | -2.79% | INR 29.04 | INR 29.07 | INR 28.00 | 160.84K |
| 2026-08-18 | INR 29.04 | -0.10% | INR 29.25 | INR 29.72 | INR 28.57 | 71.59K |
| 2026-08-17 | INR 29.07 | -1.82% | INR 29.47 | INR 29.65 | INR 28.40 | 129.45K |
| 2026-08-14 | INR 29.61 | +0.14% | INR 29.60 | INR 29.85 | INR 29.32 | 67.00K |
| 2026-08-13 | INR 29.57 | -1.20% | INR 29.85 | INR 30.20 | INR 29.50 | 77.58K |
| 2026-08-12 | INR 29.93 | +0.30% | INR 29.84 | INR 30.09 | INR 29.25 | 99.29K |
| 2026-08-11 | INR 29.84 | +0.17% | INR 29.72 | INR 30.19 | INR 29.52 | 111.58K |
| 2026-08-10 | INR 29.79 | -0.60% | INR 29.99 | INR 30.20 | INR 29.72 | 143.08K |
| 2026-08-07 | INR 29.97 | -0.40% | INR 30.09 | INR 30.30 | INR 29.75 | 126.28K |
| 2026-08-06 | INR 30.09 | -1.73% | INR 30.68 | INR 30.70 | INR 29.96 | 173.58K |
| 2026-08-05 | INR 30.62 | +1.83% | INR 30.75 | INR 31.50 | INR 30.22 | 128.71K |
| 2026-08-04 | INR 30.07 | -1.22% | INR 30.49 | INR 30.96 | INR 29.75 | 157.06K |
| 2026-08-03 | INR 30.44 | +0.30% | INR 30.03 | INR 30.84 | INR 30.03 | 68.64K |
| 2026-07-31 | INR 30.35 | +1.20% | INR 30.00 | INR 31.00 | INR 29.81 | 104.87K |
| 2026-07-30 | INR 29.99 | +0.13% | INR 29.93 | INR 30.28 | INR 29.70 | 77.19K |
| 2026-07-29 | INR 29.95 | +1.18% | INR 29.58 | INR 30.20 | INR 29.55 | 118.82K |
| 2026-07-28 | INR 29.60 | -1.60% | INR 29.60 | INR 30.05 | INR 29.54 | 88.25K |
| 2026-07-27 | INR 30.08 | +1.28% | INR 29.99 | INR 30.90 | INR 29.68 | 74.74K |
| 2026-07-24 | INR 29.70 | -0.97% | INR 30.10 | INR 30.32 | INR 29.51 | 74.56K |
| 2026-07-23 | INR 29.99 | -0.20% | INR 29.80 | INR 30.20 | INR 29.70 | 63.68K |
| 2026-07-22 | INR 30.05 | -0.20% | INR 29.80 | INR 30.20 | INR 29.70 | 97.25K |
| 2026-07-21 | INR 30.11 | +0.33% | INR 30.06 | INR 30.49 | INR 29.75 | 40.52K |
| 2026-07-20 | INR 30.01 | -0.53% | INR 30.32 | INR 30.49 | INR 29.01 | 125.71K |
| 2026-07-17 | INR 30.17 | +0.57% | INR 29.99 | INR 30.36 | INR 29.80 | 74.63K |
| 2026-07-16 | INR 30.00 | +0.13% | INR 30.49 | INR 30.49 | INR 29.60 | 119.69K |
| 2026-07-15 | INR 29.96 | +0.67% | INR 29.99 | INR 30.59 | INR 29.70 | 72.02K |
| 2026-07-14 | INR 29.76 | -2.27% | INR 30.45 | INR 30.56 | INR 29.62 | 84.13K |
| 2026-07-13 | INR 30.45 | +1.36% | INR 30.33 | INR 30.80 | INR 29.65 | 81.80K |
| 2026-07-10 | INR 30.04 | +0.81% | INR 29.85 | INR 30.44 | INR 29.85 | 107.60K |
| 2026-07-09 | INR 29.80 | +0.20% | INR 29.63 | INR 30.15 | INR 29.41 | 107.17K |
| 2026-07-08 | INR 29.74 | -1.36% | INR 29.38 | INR 30.14 | INR 29.21 | 138.53K |
| 2026-07-07 | INR 30.15 | +1.41% | INR 30.75 | INR 30.75 | INR 29.30 | 101.15K |
| 2026-07-06 | INR 29.73 | -1.85% | INR 30.30 | INR 30.98 | INR 29.60 | 131.85K |
| 2026-07-03 | INR 30.29 | +0.10% | INR 30.26 | INR 31.85 | INR 30.03 | 175.73K |
| 2026-07-02 | INR 30.26 | -0.59% | INR 30.44 | INR 30.93 | INR 29.98 | 124.27K |
| 2026-07-01 | INR 30.44 | +0.30% | INR 30.35 | INR 31.07 | INR 30.08 | 114.64K |
| 2026-06-30 | INR 30.35 | +1.20% | INR 29.99 | INR 30.79 | INR 29.71 | 95.63K |
| 2026-06-29 | INR 29.99 | -1.48% | INR 30.02 | INR 30.99 | INR 29.38 | 281.51K |
| 2026-06-26 | INR 30.44 | 0.00% | INR 30.44 | INR 30.44 | INR 30.44 | 0 |
| 2026-06-25 | INR 30.44 | -1.26% | INR 31.45 | INR 31.45 | INR 30.30 | 88.39K |
| 2026-06-24 | INR 30.83 | +2.26% | INR 30.42 | INR 31.10 | INR 29.96 | 171.37K |
| 2026-06-23 | INR 30.15 | -0.63% | INR 30.35 | INR 30.84 | INR 30.10 | 191.50K |
| 2026-06-22 | INR 30.34 | -0.69% | INR 30.60 | INR 31.00 | INR 30.10 | 282.45K |
| 2026-06-19 | INR 30.55 | -1.67% | INR 31.24 | INR 31.24 | INR 30.10 | 232.44K |
| 2026-06-18 | INR 31.07 | -1.43% | INR 31.26 | INR 31.92 | INR 30.98 | 173.70K |
| 2026-06-17 | INR 31.52 | -1.90% | INR 32.00 | INR 32.80 | INR 31.38 | 227.01K |
| 2026-06-16 | INR 32.13 | +0.78% | INR 31.99 | INR 32.69 | INR 31.56 | 91.68K |
| 2026-06-15 | INR 31.88 | +1.98% | INR 31.90 | INR 32.38 | INR 31.50 | 131.08K |
| 2026-06-12 | INR 31.26 | +1.46% | INR 31.00 | INR 31.49 | INR 30.86 | 97.75K |
| 2026-06-11 | INR 30.81 | -1.82% | INR 31.38 | INR 31.45 | INR 30.57 | 74.13K |
| 2026-06-10 | INR 31.38 | -0.51% | INR 31.65 | INR 32.05 | INR 31.12 | 73.99K |
| 2026-06-09 | INR 31.54 | +0.32% | INR 31.00 | INR 31.79 | INR 31.00 | 64.35K |
| 2026-06-08 | INR 31.44 | -1.07% | INR 31.50 | INR 32.29 | INR 30.70 | 180.22K |
| 2026-06-05 | INR 31.78 | +2.75% | INR 30.60 | INR 32.70 | INR 30.60 | 209.17K |
| 2026-06-04 | INR 30.93 | -0.77% | INR 30.50 | INR 31.53 | INR 30.50 | 179.82K |
| 2026-06-03 | INR 31.17 | -1.73% | INR 32.49 | INR 32.49 | INR 30.54 | 82.62K |
| 2026-06-02 | INR 31.72 | +3.49% | INR 30.00 | INR 32.00 | INR 30.00 | 151.79K |
| 2026-06-01 | INR 30.65 | -2.51% | INR 31.50 | INR 31.93 | INR 30.50 | 121.11K |
| 2026-05-29 | INR 31.44 | -1.47% | INR 31.60 | INR 32.35 | INR 31.30 | 109.56K |
| 2026-05-28 | INR 31.91 | 0.00% | INR 31.91 | INR 31.91 | INR 31.91 | 0 |