Advertisement
U.S. markets closed

Tracxn Technologies Limited (TRACXN.NS)

NSE - NSE Real Time Price. Currency in INR
75.67-0.33 (-0.43%)
At close: 03:29PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 202476.0077.9475.5075.6775.67221,148
Nov 13, 202476.0077.4075.0076.0076.00257,896
Nov 12, 202478.3079.1075.1075.9575.95311,916
Nov 11, 202480.3081.0077.3178.1578.15361,008
Nov 08, 202483.5183.9381.1181.5281.52202,077
Nov 07, 202484.7585.9382.7583.9883.98187,547
Nov 06, 202482.1085.0082.1084.1084.10322,203
Nov 05, 202480.6083.5880.2882.2082.20283,551
Nov 04, 202482.3082.3079.3380.6480.64222,008
Nov 01, 202480.9982.6780.9882.0682.0671,123
Oct 31, 202481.2482.2079.8080.6580.65221,596
Oct 30, 202479.0482.2679.0480.8580.85183,920
Oct 29, 202480.0180.7178.3179.3179.31189,041
Oct 28, 202478.3280.5476.8380.0180.01303,911
Oct 25, 202479.1282.9776.7177.6977.69418,264
Oct 24, 202481.9581.9578.6579.1279.12309,969
Oct 23, 202480.9982.5579.5781.2481.24440,411
Oct 22, 202483.1583.8780.6081.2481.24344,738
Oct 21, 202485.8085.8582.9683.9883.98338,475
Oct 18, 202485.0087.8082.7585.9185.91570,008
Oct 17, 202484.7087.0384.2385.3485.34389,747
Oct 16, 202483.7585.1083.5184.4884.48238,896
Oct 15, 202485.5085.9983.6083.9883.98314,452
Oct 14, 202487.6587.6585.2085.4985.49294,936
Oct 11, 202486.1089.6085.0087.7887.78566,179
Oct 10, 202486.7987.2285.5086.0186.01198,334
Oct 09, 202486.1588.9085.5186.7986.79414,378
Oct 08, 202482.0086.7082.0085.7685.76382,260
Oct 07, 202486.3087.4082.2083.1883.18579,009
Oct 04, 202487.3789.0084.3686.3086.30376,579
Oct 03, 202488.8989.7786.6087.3787.37401,879
Oct 01, 202489.7591.1089.7590.0490.04263,207
Sep 30, 202491.0092.4989.7090.0290.02442,561
Sep 27, 202490.9992.5290.6090.9090.90327,663
Sep 26, 202491.9092.4990.5090.6990.69421,921
Sep 25, 202493.0193.3891.5791.7591.75374,582
Sep 24, 202492.5893.7591.5693.0193.01584,711
Sep 23, 202493.1593.9791.9292.3792.37386,202
Sep 20, 202492.5294.1592.1392.5592.55360,420
Sep 19, 202493.7094.6891.2092.3892.38529,019
Sep 18, 202493.9796.6092.2292.8992.89625,379
Sep 17, 202496.9097.5094.0094.2694.261,060,274
Sep 16, 202492.6498.4591.7596.9596.951,651,285
Sep 13, 202492.1194.0092.0592.6492.64466,395
Sep 12, 202492.5193.1891.6792.1192.11457,027
Sep 11, 202493.2095.4091.7692.1592.15459,876
Sep 10, 202493.5995.3592.3694.1094.10905,424
Sep 09, 202493.6194.0991.4093.0593.05507,956
Sep 06, 202494.1497.0092.2993.6193.612,209,130
Sep 05, 202492.5098.3092.1294.0894.082,612,143
Sep 04, 202491.5092.7090.4791.9091.90784,054
Sep 03, 202492.5192.9391.7992.0692.06254,532
Sep 02, 202493.3093.3092.1092.3892.38325,414
Aug 30, 202494.0194.6992.5092.8592.85508,361
Aug 29, 202494.8998.4493.2093.9593.952,020,490
Aug 28, 202494.9598.5094.5095.0095.001,345,053
Aug 27, 202494.1795.6093.5094.9794.97716,333
Aug 26, 202492.8195.9092.0694.1194.111,178,682
Aug 23, 202492.4094.0091.9192.8192.81600,628
Aug 22, 202492.6793.2590.3092.2192.211,140,493
Aug 21, 202492.8193.7191.8092.0292.02930,739
Aug 20, 202493.2095.4993.0693.5393.53660,291
Aug 19, 202493.0693.9992.0092.2992.291,631,501
Aug 16, 202492.1693.6291.6193.0793.07410,500
Aug 14, 202492.8393.5690.9092.5992.59696,353
Aug 13, 202493.4793.9790.4192.8392.83547,298
Aug 12, 202493.8593.8992.2193.1693.16437,652
Aug 09, 202491.9095.9290.8494.3994.391,072,011
Aug 08, 202490.9092.9590.0090.4890.48346,368
Aug 07, 202490.7491.8889.2990.8890.88475,691
Aug 06, 202492.2194.2088.1188.7488.74741,882
Aug 05, 202492.0694.5490.5091.3391.331,124,105
Aug 02, 202495.0098.5094.0596.8696.861,419,262
Aug 01, 2024101.89101.8995.9096.3096.301,553,751
Jul 31, 2024104.66107.9597.0299.3999.395,425,452
Jul 30, 202493.45103.5093.10102.48102.486,938,383
Jul 29, 202493.8496.3092.9093.3693.36733,938
Jul 26, 202493.9995.2192.8493.2693.26489,119
Jul 25, 202492.4095.1691.6394.0194.01408,384
Jul 24, 202496.5597.7892.7993.3093.30771,263
Jul 23, 202489.2599.6085.3196.3696.361,836,794
Jul 22, 202489.1991.2388.0090.1490.14453,170
Jul 19, 202493.5594.7990.0190.4890.48873,408
Jul 18, 202495.2596.5592.9793.7493.741,100,678
Jul 16, 202492.9795.4992.8494.4894.48865,866
Jul 15, 202493.3894.6092.3292.8392.83470,821
Jul 12, 202493.7496.8392.5093.1193.11795,647
Jul 11, 202492.8594.5092.6693.4693.46295,229
Jul 10, 202495.6595.6591.0892.6292.62557,592
Jul 09, 202494.7797.6993.5595.4395.43728,112
Jul 08, 202496.3697.1094.1094.3994.39659,719
Jul 05, 202497.4598.9296.0496.8596.851,239,776
Jul 04, 202492.0099.3090.6196.6896.683,805,789
Jul 03, 202491.9992.4291.0191.5691.56335,213
Jul 02, 202493.1093.5990.2791.6691.66410,499
Jul 01, 202488.2793.2087.7192.4292.42692,249
Jun 28, 202488.7489.8887.9188.1088.10243,912
Jun 27, 202489.6591.7988.2588.7488.74446,142
Jun 26, 202490.8093.2888.5589.1789.17571,515
Jun 25, 202493.0093.7090.7591.0491.04380,920
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...