Tracxn Technologies Limited (NSE:TRACXN)
India
· Delayed Price · Currency is INR 33.14
+0.62 (1.91%)
At close: Mar 9, 2026
Tracxn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.52 | 33.48 | 32.25 | 33.14 | 33.14 | 1.91% | 275,083 |
| Mar 6, 2026 | 33.00 | 33.35 | 32.50 | 32.52 | 32.52 | -1.66% | 297,279 |
| Mar 5, 2026 | 33.00 | 33.72 | 33.00 | 33.07 | 33.07 | 2.29% | 256,123 |
| Mar 4, 2026 | 31.21 | 32.80 | 31.20 | 32.33 | 32.33 | 0.37% | 160,601 |
| Mar 2, 2026 | 32.10 | 32.78 | 31.45 | 32.21 | 32.21 | -5.18% | 322,140 |
| Feb 27, 2026 | 34.88 | 34.88 | 33.58 | 33.97 | 33.97 | -1.19% | 270,977 |
| Feb 26, 2026 | 32.12 | 35.80 | 32.12 | 34.38 | 34.38 | 7.07% | 741,255 |
| Feb 25, 2026 | 32.60 | 33.00 | 32.10 | 32.11 | 32.11 | -0.40% | 113,370 |
| Feb 24, 2026 | 32.60 | 33.16 | 32.05 | 32.24 | 32.24 | -1.04% | 161,214 |
| Feb 23, 2026 | 33.15 | 33.65 | 32.10 | 32.58 | 32.58 | -0.91% | 163,645 |
| Feb 20, 2026 | 33.11 | 34.39 | 32.70 | 32.88 | 32.88 | -2.20% | 121,791 |
| Feb 19, 2026 | 35.40 | 35.40 | 33.40 | 33.62 | 33.62 | -3.78% | 194,545 |
| Feb 18, 2026 | 33.98 | 35.70 | 33.42 | 34.94 | 34.94 | 2.01% | 383,563 |
| Feb 17, 2026 | 35.95 | 35.95 | 33.67 | 34.25 | 34.25 | -1.64% | 352,435 |
| Feb 16, 2026 | 35.00 | 36.00 | 34.60 | 34.82 | 34.82 | -0.23% | 223,520 |
| Feb 13, 2026 | 36.95 | 36.95 | 34.56 | 34.90 | 34.90 | -5.55% | 388,672 |
| Feb 12, 2026 | 36.00 | 37.50 | 35.31 | 36.95 | 36.95 | 2.16% | 399,954 |
| Feb 11, 2026 | 38.00 | 38.00 | 35.65 | 36.17 | 36.17 | -5.26% | 837,026 |
| Feb 10, 2026 | 36.09 | 40.68 | 36.09 | 38.18 | 38.18 | 12.63% | 3,720,203 |
| Feb 9, 2026 | 31.27 | 34.49 | 31.27 | 33.90 | 33.90 | 8.41% | 2,341,498 |
| Feb 6, 2026 | 33.56 | 33.75 | 31.04 | 31.27 | 31.27 | -9.10% | 600,843 |
| Feb 5, 2026 | 35.10 | 37.24 | 33.82 | 34.40 | 34.40 | -3.94% | 159,884 |
| Feb 4, 2026 | 35.00 | 37.50 | 35.00 | 35.81 | 35.81 | 0.17% | 163,733 |
| Feb 3, 2026 | 35.99 | 36.70 | 35.10 | 35.75 | 35.75 | 2.82% | 122,547 |
| Feb 2, 2026 | 38.25 | 38.25 | 34.41 | 34.77 | 34.77 | -7.18% | 212,904 |
| Feb 1, 2026 | 35.20 | 38.25 | 34.99 | 37.46 | 37.46 | 6.51% | 77,531 |
| Jan 30, 2026 | 32.74 | 35.42 | 32.74 | 35.17 | 35.17 | 5.77% | 163,625 |
| Jan 29, 2026 | 33.98 | 33.98 | 32.60 | 33.25 | 33.25 | -2.15% | 185,722 |
| Jan 28, 2026 | 32.50 | 34.15 | 32.50 | 33.98 | 33.98 | 3.57% | 179,687 |
| Jan 27, 2026 | 33.51 | 33.52 | 31.95 | 32.81 | 32.81 | -1.56% | 319,850 |
| Jan 23, 2026 | 33.96 | 34.25 | 33.21 | 33.33 | 33.33 | -1.86% | 187,880 |
| Jan 22, 2026 | 34.66 | 35.24 | 33.84 | 33.96 | 33.96 | -0.96% | 173,468 |
| Jan 21, 2026 | 35.00 | 35.34 | 33.23 | 34.29 | 34.29 | -3.03% | 342,396 |
| Jan 20, 2026 | 36.61 | 37.49 | 35.00 | 35.36 | 35.36 | -4.23% | 205,564 |
| Jan 19, 2026 | 37.33 | 37.50 | 36.53 | 36.92 | 36.92 | -1.57% | 105,174 |
| Jan 16, 2026 | 37.10 | 38.00 | 37.05 | 37.51 | 37.51 | -1.55% | 145,906 |
| Jan 14, 2026 | 38.77 | 38.86 | 37.80 | 38.10 | 38.10 | -1.73% | 66,047 |
| Jan 13, 2026 | 37.65 | 39.00 | 37.44 | 38.77 | 38.77 | 3.17% | 89,558 |
| Jan 12, 2026 | 38.00 | 38.20 | 36.01 | 37.58 | 37.58 | -1.93% | 177,555 |
| Jan 9, 2026 | 39.39 | 39.60 | 37.67 | 38.32 | 38.32 | -3.69% | 210,425 |
| Jan 8, 2026 | 40.27 | 40.27 | 39.38 | 39.79 | 39.79 | -1.19% | 71,097 |
| Jan 7, 2026 | 40.36 | 40.36 | 39.75 | 40.27 | 40.27 | -0.22% | 108,823 |
| Jan 6, 2026 | 40.20 | 40.60 | 39.45 | 40.36 | 40.36 | -0.15% | 162,313 |
| Jan 5, 2026 | 40.00 | 40.65 | 39.02 | 40.42 | 40.42 | -0.27% | 252,877 |
| Jan 2, 2026 | 39.75 | 40.88 | 39.51 | 40.53 | 40.53 | 1.45% | 90,950 |
| Jan 1, 2026 | 40.15 | 40.39 | 39.50 | 39.95 | 39.95 | -0.22% | 125,795 |
| Dec 31, 2025 | 39.49 | 40.20 | 39.22 | 40.04 | 40.04 | 2.01% | 134,659 |
| Dec 30, 2025 | 39.85 | 39.93 | 39.02 | 39.25 | 39.25 | -1.23% | 133,386 |
| Dec 29, 2025 | 39.93 | 40.09 | 39.02 | 39.74 | 39.74 | -0.45% | 230,370 |
| Dec 26, 2025 | 40.50 | 40.51 | 39.60 | 39.92 | 39.92 | -1.46% | 89,261 |
| Dec 24, 2025 | 40.01 | 41.19 | 40.01 | 40.51 | 40.51 | -0.20% | 120,340 |
| Dec 23, 2025 | 40.17 | 41.85 | 40.17 | 40.59 | 40.59 | -0.93% | 230,229 |
| Dec 22, 2025 | 39.60 | 41.30 | 39.60 | 40.97 | 40.97 | 1.69% | 247,920 |
| Dec 19, 2025 | 39.50 | 41.00 | 39.01 | 40.29 | 40.29 | 2.99% | 273,239 |
| Dec 18, 2025 | 39.76 | 39.77 | 39.05 | 39.12 | 39.12 | -1.68% | 110,610 |
| Dec 17, 2025 | 40.30 | 40.50 | 39.40 | 39.79 | 39.79 | -1.66% | 225,545 |
| Dec 16, 2025 | 40.79 | 40.94 | 40.35 | 40.46 | 40.46 | -0.71% | 139,563 |
| Dec 15, 2025 | 40.41 | 41.28 | 40.25 | 40.75 | 40.75 | 0.25% | 105,860 |
| Dec 12, 2025 | 40.99 | 41.63 | 40.43 | 40.65 | 40.65 | -0.78% | 116,865 |
| Dec 11, 2025 | 41.96 | 42.01 | 40.63 | 40.97 | 40.97 | -2.15% | 184,739 |
| Dec 10, 2025 | 41.13 | 43.27 | 41.09 | 41.87 | 41.87 | 2.20% | 221,285 |
| Dec 9, 2025 | 40.00 | 42.59 | 39.88 | 40.97 | 40.97 | 0.59% | 429,361 |
| Dec 8, 2025 | 40.96 | 41.67 | 40.16 | 40.73 | 40.73 | -0.51% | 386,914 |
| Dec 5, 2025 | 41.50 | 41.51 | 40.80 | 40.94 | 40.94 | -1.49% | 253,591 |
| Dec 4, 2025 | 42.20 | 42.88 | 41.29 | 41.56 | 41.56 | -3.28% | 220,883 |
| Dec 3, 2025 | 44.20 | 44.30 | 42.80 | 42.97 | 42.97 | -2.43% | 188,921 |
| Dec 2, 2025 | 44.62 | 44.80 | 43.63 | 44.04 | 44.04 | -2.11% | 197,035 |
| Dec 1, 2025 | 46.22 | 46.98 | 44.56 | 44.99 | 44.99 | -2.37% | 264,661 |
| Nov 28, 2025 | 47.09 | 47.25 | 45.80 | 46.08 | 46.08 | -1.41% | 148,275 |
| Nov 27, 2025 | 46.03 | 47.50 | 45.82 | 46.74 | 46.74 | 1.10% | 120,647 |
| Nov 26, 2025 | 46.41 | 46.56 | 46.10 | 46.23 | 46.23 | -0.39% | 124,371 |
| Nov 25, 2025 | 46.38 | 46.63 | 46.35 | 46.41 | 46.41 | 0.06% | 100,145 |
| Nov 24, 2025 | 46.03 | 46.72 | 46.03 | 46.38 | 46.38 | -0.02% | 346,959 |
| Nov 21, 2025 | 46.63 | 46.64 | 46.39 | 46.39 | 46.39 | -0.51% | 152,608 |
| Nov 20, 2025 | 46.83 | 47.15 | 46.41 | 46.63 | 46.63 | -0.38% | 137,840 |
| Nov 19, 2025 | 47.12 | 47.33 | 46.55 | 46.81 | 46.81 | -0.66% | 91,569 |
| Nov 18, 2025 | 46.01 | 47.33 | 46.01 | 47.12 | 47.12 | 1.22% | 208,704 |
| Nov 17, 2025 | 46.80 | 47.16 | 46.40 | 46.55 | 46.55 | -0.53% | 197,960 |
| Nov 14, 2025 | 46.50 | 47.51 | 45.15 | 46.80 | 46.80 | 0.65% | 225,337 |
| Nov 13, 2025 | 45.06 | 48.10 | 45.06 | 46.50 | 46.50 | -0.87% | 131,394 |
| Nov 12, 2025 | 46.99 | 47.77 | 46.65 | 46.91 | 46.91 | 0.51% | 155,623 |
| Nov 11, 2025 | 46.44 | 47.10 | 45.43 | 46.67 | 46.67 | 0.50% | 147,875 |
| Nov 10, 2025 | 48.99 | 49.24 | 45.90 | 46.44 | 46.44 | -4.89% | 581,275 |
| Nov 7, 2025 | 49.08 | 49.09 | 47.78 | 48.83 | 48.83 | -0.53% | 185,927 |
| Nov 6, 2025 | 50.99 | 50.99 | 48.11 | 49.09 | 49.09 | -6.80% | 683,670 |
| Nov 4, 2025 | 52.61 | 54.00 | 52.60 | 52.67 | 52.67 | -0.49% | 190,802 |
| Nov 3, 2025 | 52.10 | 53.22 | 52.10 | 52.93 | 52.93 | 1.63% | 162,123 |
| Oct 31, 2025 | 52.58 | 52.76 | 51.58 | 52.08 | 52.08 | -0.95% | 115,524 |
| Oct 30, 2025 | 51.56 | 53.78 | 51.56 | 52.58 | 52.58 | 2.30% | 241,231 |
| Oct 29, 2025 | 52.30 | 52.30 | 50.87 | 51.40 | 51.40 | -1.74% | 256,288 |
| Oct 28, 2025 | 52.49 | 52.99 | 51.99 | 52.31 | 52.31 | -0.30% | 113,642 |
| Oct 27, 2025 | 52.55 | 53.01 | 52.41 | 52.47 | 52.47 | -0.04% | 81,276 |
| Oct 24, 2025 | 52.82 | 53.50 | 52.40 | 52.49 | 52.49 | -1.11% | 451,969 |
| Oct 23, 2025 | 54.59 | 55.27 | 52.93 | 53.08 | 53.08 | -1.65% | 591,351 |
| Oct 21, 2025 | 52.80 | 54.47 | 52.80 | 53.97 | 53.97 | 1.28% | 53,157 |
| Oct 20, 2025 | 54.90 | 54.90 | 53.00 | 53.29 | 53.29 | -1.31% | 180,133 |
| Oct 17, 2025 | 55.90 | 55.90 | 53.31 | 54.00 | 54.00 | -2.32% | 388,139 |
| Oct 16, 2025 | 52.98 | 55.66 | 51.80 | 55.28 | 55.28 | 4.84% | 597,896 |
| Oct 15, 2025 | 53.29 | 53.29 | 52.00 | 52.73 | 52.73 | -0.19% | 132,322 |
| Oct 14, 2025 | 51.00 | 54.50 | 50.55 | 52.83 | 52.83 | 4.37% | 580,172 |