NSE - Delayed Quote INR

Tracxn Technologies Limited (TRACXN.NS)

Compare
75.67
-0.33
(-0.43%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 76.00 77.94 75.50 75.67 75.67 221,148
Nov 13, 2024 76.00 77.40 75.00 76.00 76.00 257,896
Nov 12, 2024 78.30 79.10 75.10 75.95 75.95 311,916
Nov 11, 2024 80.30 81.00 77.31 78.15 78.15 361,008
Nov 8, 2024 83.51 83.93 81.11 81.52 81.52 202,077
Nov 7, 2024 84.75 85.93 82.75 83.98 83.98 187,547
Nov 6, 2024 82.10 85.00 82.10 84.10 84.10 322,203
Nov 5, 2024 80.60 83.58 80.28 82.20 82.20 283,551
Nov 4, 2024 82.30 82.30 79.33 80.64 80.64 222,008
Nov 1, 2024 80.99 82.67 80.98 82.06 82.06 71,123
Oct 31, 2024 81.24 82.20 79.80 80.65 80.65 221,596
Oct 30, 2024 79.04 82.26 79.04 80.85 80.85 183,920
Oct 29, 2024 80.01 80.71 78.31 79.31 79.31 189,041
Oct 28, 2024 78.32 80.54 76.83 80.01 80.01 303,911
Oct 25, 2024 79.12 82.97 76.71 77.69 77.69 418,264
Oct 24, 2024 81.95 81.95 78.65 79.12 79.12 309,969
Oct 23, 2024 80.99 82.55 79.57 81.24 81.24 440,411
Oct 22, 2024 83.15 83.87 80.60 81.24 81.24 344,738
Oct 21, 2024 85.80 85.85 82.96 83.98 83.98 338,475
Oct 18, 2024 85.00 87.80 82.75 85.91 85.91 570,008
Oct 17, 2024 84.70 87.03 84.23 85.34 85.34 389,747
Oct 16, 2024 83.75 85.10 83.51 84.48 84.48 238,896
Oct 15, 2024 85.50 85.99 83.60 83.98 83.98 314,452
Oct 14, 2024 87.65 87.65 85.20 85.49 85.49 294,936
Oct 11, 2024 86.10 89.60 85.00 87.78 87.78 566,179
Oct 10, 2024 86.79 87.22 85.50 86.01 86.01 198,334
Oct 9, 2024 86.15 88.90 85.51 86.79 86.79 414,378
Oct 8, 2024 82.00 86.70 82.00 85.76 85.76 382,260
Oct 7, 2024 86.30 87.40 82.20 83.18 83.18 579,009
Oct 4, 2024 87.37 89.00 84.36 86.30 86.30 376,579
Oct 3, 2024 88.89 89.77 86.60 87.37 87.37 401,879
Oct 1, 2024 89.75 91.10 89.75 90.04 90.04 263,207
Sep 30, 2024 91.00 92.49 89.70 90.02 90.02 442,561
Sep 27, 2024 90.99 92.52 90.60 90.90 90.90 327,663
Sep 26, 2024 91.90 92.49 90.50 90.69 90.69 421,921
Sep 25, 2024 93.01 93.38 91.57 91.75 91.75 374,582
Sep 24, 2024 92.58 93.75 91.56 93.01 93.01 584,711
Sep 23, 2024 93.15 93.97 91.92 92.37 92.37 386,202
Sep 20, 2024 92.52 94.15 92.13 92.55 92.55 360,420
Sep 19, 2024 93.70 94.68 91.20 92.38 92.38 529,019
Sep 18, 2024 93.97 96.60 92.22 92.89 92.89 625,379
Sep 17, 2024 96.90 97.50 94.00 94.26 94.26 1,060,274
Sep 16, 2024 92.64 98.45 91.75 96.95 96.95 1,651,285
Sep 13, 2024 92.11 94.00 92.05 92.64 92.64 466,395
Sep 12, 2024 92.51 93.18 91.67 92.11 92.11 457,027
Sep 11, 2024 93.20 95.40 91.76 92.15 92.15 459,876
Sep 10, 2024 93.59 95.35 92.36 94.10 94.10 905,424
Sep 9, 2024 93.61 94.09 91.40 93.05 93.05 507,956
Sep 6, 2024 94.14 97.00 92.29 93.61 93.61 2,209,130
Sep 5, 2024 92.50 98.30 92.12 94.08 94.08 2,612,143
Sep 4, 2024 91.50 92.70 90.47 91.90 91.90 784,054
Sep 3, 2024 92.51 92.93 91.79 92.06 92.06 254,532
Sep 2, 2024 93.30 93.30 92.10 92.38 92.38 325,414
Aug 30, 2024 94.01 94.69 92.50 92.85 92.85 508,361
Aug 29, 2024 94.89 98.44 93.20 93.95 93.95 2,020,490
Aug 28, 2024 94.95 98.50 94.50 95.00 95.00 1,345,053
Aug 27, 2024 94.17 95.60 93.50 94.97 94.97 716,333
Aug 26, 2024 92.81 95.90 92.06 94.11 94.11 1,178,682
Aug 23, 2024 92.40 94.00 91.91 92.81 92.81 600,628
Aug 22, 2024 92.67 93.25 90.30 92.21 92.21 1,140,493
Aug 21, 2024 92.81 93.71 91.80 92.02 92.02 930,739
Aug 20, 2024 93.20 95.49 93.06 93.53 93.53 660,291
Aug 19, 2024 93.06 93.99 92.00 92.29 92.29 1,631,501
Aug 16, 2024 92.16 93.62 91.61 93.07 93.07 410,500
Aug 14, 2024 92.83 93.56 90.90 92.59 92.59 696,353
Aug 13, 2024 93.47 93.97 90.41 92.83 92.83 547,298
Aug 12, 2024 93.85 93.89 92.21 93.16 93.16 437,652
Aug 9, 2024 91.90 95.92 90.84 94.39 94.39 1,072,011
Aug 8, 2024 90.90 92.95 90.00 90.48 90.48 346,368
Aug 7, 2024 90.74 91.88 89.29 90.88 90.88 475,691
Aug 6, 2024 92.21 94.20 88.11 88.74 88.74 741,882
Aug 5, 2024 92.06 94.54 90.50 91.33 91.33 1,124,105
Aug 2, 2024 95.00 98.50 94.05 96.86 96.86 1,419,262
Aug 1, 2024 101.89 101.89 95.90 96.30 96.30 1,553,751
Jul 31, 2024 104.66 107.95 97.02 99.39 99.39 5,425,452
Jul 30, 2024 93.45 103.50 93.10 102.48 102.48 6,938,383
Jul 29, 2024 93.84 96.30 92.90 93.36 93.36 733,938
Jul 26, 2024 93.99 95.21 92.84 93.26 93.26 489,119
Jul 25, 2024 92.40 95.16 91.63 94.01 94.01 408,384
Jul 24, 2024 96.55 97.78 92.79 93.30 93.30 771,263
Jul 23, 2024 89.25 99.60 85.31 96.36 96.36 1,836,794
Jul 22, 2024 89.19 91.23 88.00 90.14 90.14 453,170
Jul 19, 2024 93.55 94.79 90.01 90.48 90.48 873,408
Jul 18, 2024 95.25 96.55 92.97 93.74 93.74 1,100,678
Jul 16, 2024 92.97 95.49 92.84 94.48 94.48 865,866
Jul 15, 2024 93.38 94.60 92.32 92.83 92.83 470,821
Jul 12, 2024 93.74 96.83 92.50 93.11 93.11 795,647
Jul 11, 2024 92.85 94.50 92.66 93.46 93.46 295,229
Jul 10, 2024 95.65 95.65 91.08 92.62 92.62 557,592
Jul 9, 2024 94.77 97.69 93.55 95.43 95.43 728,112
Jul 8, 2024 96.36 97.10 94.10 94.39 94.39 659,719
Jul 5, 2024 97.45 98.92 96.04 96.85 96.85 1,239,776
Jul 4, 2024 92.00 99.30 90.61 96.68 96.68 3,805,789
Jul 3, 2024 91.99 92.42 91.01 91.56 91.56 335,213
Jul 2, 2024 93.10 93.59 90.27 91.66 91.66 410,499
Jul 1, 2024 88.27 93.20 87.71 92.42 92.42 692,249
Jun 28, 2024 88.74 89.88 87.91 88.10 88.10 243,912
Jun 27, 2024 89.65 91.79 88.25 88.74 88.74 446,142
Jun 26, 2024 90.80 93.28 88.55 89.17 89.17 571,515
Jun 25, 2024 93.00 93.70 90.75 91.04 91.04 380,920
Jun 24, 2024 94.50 94.74 92.05 92.72 92.72 609,771
Jun 21, 2024 96.40 97.38 93.00 95.00 95.00 1,440,051
Jun 20, 2024 84.20 99.50 84.02 95.93 95.93 5,715,194
Jun 19, 2024 85.90 85.91 84.00 84.37 84.37 316,109
Jun 18, 2024 85.95 86.32 84.80 85.04 85.04 379,952
Jun 14, 2024 85.60 86.80 85.50 85.80 85.80 350,223
Jun 13, 2024 87.50 88.23 86.00 86.26 86.26 266,682
Jun 12, 2024 85.75 87.86 85.75 87.07 87.07 454,962
Jun 11, 2024 86.75 87.50 84.82 86.63 86.63 378,618
Jun 10, 2024 87.20 87.50 85.75 86.29 86.29 215,913
Jun 7, 2024 84.05 87.90 84.00 86.75 86.75 596,070
Jun 6, 2024 83.45 84.90 83.10 84.25 84.25 310,080
Jun 5, 2024 78.40 83.90 78.30 82.70 82.70 467,384
Jun 4, 2024 84.00 84.00 74.50 78.60 78.60 988,650
Jun 3, 2024 87.50 87.50 82.75 83.20 83.20 487,147
May 31, 2024 83.05 83.40 81.50 82.75 82.75 258,450
May 30, 2024 83.25 83.50 82.00 82.30 82.30 221,221
May 29, 2024 84.10 84.55 83.00 83.35 83.35 195,217
May 28, 2024 85.40 85.40 84.00 84.10 84.10 304,393
May 27, 2024 86.00 86.00 84.50 85.00 85.00 389,325
May 24, 2024 86.00 86.55 85.05 85.70 85.70 341,806
May 23, 2024 87.20 87.55 86.00 86.20 86.20 319,541
May 22, 2024 86.75 87.80 86.00 86.85 86.85 434,544
May 21, 2024 88.65 89.85 85.20 85.70 85.70 2,567,400
May 17, 2024 92.15 94.90 92.10 93.70 93.70 384,988
May 16, 2024 93.05 94.00 91.85 92.10 92.10 250,758
May 15, 2024 93.25 94.40 92.35 92.55 92.55 245,683
May 14, 2024 90.95 93.90 90.30 93.30 93.30 264,239
May 13, 2024 92.00 92.30 89.35 90.95 90.95 341,117
May 10, 2024 92.00 93.00 90.40 92.15 92.15 286,159
May 9, 2024 93.20 93.35 90.20 90.70 90.70 484,817
May 8, 2024 92.80 93.50 91.40 92.35 92.35 524,829
May 7, 2024 95.70 96.00 91.90 93.70 93.70 554,519
May 6, 2024 98.00 98.05 93.80 95.25 95.25 665,173
May 3, 2024 99.40 100.05 96.65 97.30 97.30 534,278
May 2, 2024 101.95 102.10 98.75 99.60 99.60 646,932
Apr 30, 2024 95.90 102.90 95.40 100.80 100.80 2,202,033
Apr 29, 2024 95.80 96.40 94.60 95.30 95.30 341,913
Apr 26, 2024 95.90 95.90 94.40 95.35 95.35 358,384
Apr 25, 2024 95.55 96.35 94.70 95.10 95.10 341,749
Apr 24, 2024 96.70 98.25 95.20 95.70 95.70 507,090
Apr 23, 2024 96.80 98.00 95.10 95.95 95.95 311,819
Apr 22, 2024 97.85 98.05 95.70 96.15 96.15 322,795
Apr 19, 2024 93.10 97.00 91.50 96.05 96.05 441,597
Apr 18, 2024 97.95 98.70 95.10 95.45 95.45 305,339
Apr 16, 2024 97.00 98.40 96.25 97.30 97.30 323,719
Apr 15, 2024 82.20 98.50 82.20 96.75 96.75 1,008,784
Apr 12, 2024 101.45 101.75 99.10 99.55 99.55 404,109
Apr 10, 2024 99.90 103.00 98.70 101.80 101.80 546,560
Apr 9, 2024 101.15 102.45 99.00 99.55 99.55 603,672
Apr 8, 2024 104.05 104.10 99.70 100.65 100.65 815,139
Apr 5, 2024 102.50 104.50 101.50 103.25 103.25 753,289
Apr 4, 2024 105.00 105.50 101.20 102.05 102.05 1,549,114
Apr 3, 2024 94.80 104.00 93.30 103.20 103.20 2,289,248
Apr 2, 2024 92.45 94.85 92.45 94.20 94.20 779,676
Apr 1, 2024 86.65 93.00 86.05 92.10 92.10 1,084,308
Mar 28, 2024 86.40 89.50 85.55 85.95 85.95 1,112,463
Mar 27, 2024 85.65 88.80 84.75 85.70 85.70 2,086,432
Mar 26, 2024 88.60 88.75 84.20 84.90 84.90 1,304,625
Mar 22, 2024 86.40 90.45 86.10 87.75 87.75 1,003,659
Mar 21, 2024 84.95 87.00 84.65 85.95 85.95 792,343
Mar 20, 2024 86.85 87.60 83.15 84.20 84.20 673,826
Mar 19, 2024 83.80 87.70 83.50 86.35 86.35 1,218,244
Mar 18, 2024 84.25 86.40 82.50 83.90 83.90 932,377
Mar 15, 2024 84.45 88.00 83.40 85.50 85.50 920,643
Mar 14, 2024 79.30 86.80 78.00 85.35 85.35 1,205,566
Mar 13, 2024 87.25 89.00 77.00 80.20 80.20 2,323,753
Mar 12, 2024 90.25 91.15 86.60 87.05 87.05 1,255,197
Mar 11, 2024 94.35 94.35 89.80 90.15 90.15 928,189
Mar 7, 2024 93.00 96.30 92.70 93.70 93.70 860,097
Mar 6, 2024 95.95 95.95 90.10 92.70 92.70 1,362,861
Mar 5, 2024 97.45 97.50 95.45 95.60 95.60 616,450
Mar 4, 2024 99.60 99.60 96.80 97.25 97.25 757,740
Mar 1, 2024 99.00 100.40 97.85 98.25 98.25 615,134
Feb 29, 2024 97.00 101.00 95.10 98.95 98.95 1,115,342
Feb 28, 2024 100.90 100.90 97.25 97.65 97.65 960,766
Feb 27, 2024 101.50 102.70 100.05 100.30 100.30 676,027
Feb 26, 2024 102.60 102.90 100.35 100.95 100.95 686,177
Feb 23, 2024 104.40 105.80 101.10 101.90 101.90 928,076
Feb 22, 2024 104.95 104.95 101.35 103.20 103.20 645,999
Feb 21, 2024 106.45 107.70 103.70 104.10 104.10 1,501,500
Feb 20, 2024 102.10 106.45 101.40 105.70 105.70 1,581,301
Feb 19, 2024 101.65 103.30 101.00 101.95 101.95 739,286
Feb 16, 2024 103.30 103.70 100.10 100.90 100.90 1,274,853
Feb 15, 2024 103.05 104.50 101.35 102.60 102.60 889,352
Feb 14, 2024 100.30 103.45 99.05 102.80 102.80 1,116,012
Feb 13, 2024 99.10 102.45 99.00 101.25 101.25 1,524,665
Feb 12, 2024 99.70 102.90 97.75 98.60 98.60 1,977,512
Feb 9, 2024 100.25 101.05 96.20 98.95 98.95 1,960,035
Feb 8, 2024 103.20 104.05 99.20 99.60 99.60 2,094,430
Feb 7, 2024 102.80 103.95 101.45 102.50 102.50 1,236,124
Feb 6, 2024 100.85 103.40 99.05 101.85 101.85 2,047,910
Feb 5, 2024 103.85 103.85 99.90 100.40 100.40 2,368,019
Feb 2, 2024 101.00 105.50 101.00 103.00 103.00 4,431,886
Feb 1, 2024 111.30 112.45 98.60 100.05 100.05 12,790,809
Jan 31, 2024 114.25 117.00 113.35 115.10 115.10 2,241,535
Jan 30, 2024 113.80 115.50 112.35 113.50 113.50 1,185,265
Jan 29, 2024 114.55 115.80 112.20 112.85 112.85 1,372,958
Jan 25, 2024 112.90 114.35 111.50 113.65 113.65 1,113,266
Jan 24, 2024 111.40 113.25 109.65 112.05 112.05 1,707,338
Jan 23, 2024 119.35 119.40 110.10 111.10 111.10 2,493,888
Jan 19, 2024 115.10 117.90 114.10 114.95 114.95 2,529,921
Jan 18, 2024 112.00 115.00 107.00 114.50 114.50 3,278,982
Jan 17, 2024 113.00 113.80 111.05 112.20 112.20 2,193,377
Jan 16, 2024 121.00 121.00 112.65 114.95 114.95 3,680,149
Jan 15, 2024 118.40 118.40 118.40 118.40 118.40 -
Jan 12, 2024 116.00 124.20 115.80 118.40 118.40 11,834,502
Jan 11, 2024 109.95 115.80 108.60 114.20 114.20 4,979,975
Jan 10, 2024 111.40 111.95 108.15 109.05 109.05 2,400,714
Jan 9, 2024 114.30 117.20 109.75 110.95 110.95 3,947,292
Jan 8, 2024 115.00 122.40 112.55 113.05 113.05 9,284,760
Jan 5, 2024 114.65 114.80 110.00 111.05 111.05 3,082,362
Jan 4, 2024 108.10 115.70 108.05 113.95 113.95 7,832,725
Jan 3, 2024 105.65 110.65 105.00 107.40 107.40 2,837,779
Jan 2, 2024 109.25 110.40 104.60 105.25 105.25 2,858,352
Jan 1, 2024 108.60 112.00 108.55 108.95 108.95 1,848,437
Dec 29, 2023 108.50 111.80 107.70 109.10 109.10 1,906,233
Dec 28, 2023 112.00 112.40 108.05 108.60 108.60 2,503,492
Dec 27, 2023 112.05 116.60 109.75 111.45 111.45 9,366,377
Dec 26, 2023 116.50 116.50 111.05 111.65 111.65 2,775,611
Dec 22, 2023 110.00 117.50 109.05 116.05 116.05 6,010,039
Dec 21, 2023 103.35 110.80 102.00 109.15 109.15 4,266,129
Dec 20, 2023 114.35 114.50 102.10 104.10 104.10 6,608,377
Dec 19, 2023 114.20 118.60 111.60 113.65 113.65 11,814,101
Dec 18, 2023 108.00 114.85 106.90 113.60 113.60 6,360,118
Dec 15, 2023 112.90 114.00 106.65 107.60 107.60 4,424,242
Dec 14, 2023 108.00 113.95 107.25 110.90 110.90 11,246,254
Dec 13, 2023 97.00 109.95 96.40 105.40 105.40 16,940,962
Dec 12, 2023 95.65 103.00 95.35 96.25 96.25 15,644,805
Dec 11, 2023 94.00 97.55 93.65 95.30 95.30 11,718,506
Dec 8, 2023 96.05 98.90 92.60 93.55 93.55 14,390,233
Dec 7, 2023 92.70 96.80 91.85 94.65 94.65 14,055,174
Dec 6, 2023 87.70 93.40 85.20 92.20 92.20 6,098,498
Dec 5, 2023 89.35 90.85 86.55 87.15 87.15 1,250,814
Dec 4, 2023 92.25 92.55 88.20 88.75 88.75 1,348,450
Dec 1, 2023 93.45 94.45 90.00 90.45 90.45 1,304,949
Nov 30, 2023 92.50 95.00 91.75 92.65 92.65 1,825,804
Nov 29, 2023 94.00 94.50 91.20 92.35 92.35 1,977,836
Nov 28, 2023 94.45 95.05 91.65 93.25 93.25 1,589,783
Nov 24, 2023 94.85 97.35 93.45 94.10 94.10 3,082,397
Nov 23, 2023 91.75 96.85 90.35 94.30 94.30 6,161,738
Nov 22, 2023 90.05 92.75 88.25 91.05 91.05 3,283,944
Nov 21, 2023 85.95 93.00 84.60 89.55 89.55 6,343,063
Nov 20, 2023 83.50 87.25 83.50 85.25 85.25 2,868,289
Nov 17, 2023 86.50 87.15 82.25 83.10 83.10 1,845,007
Nov 16, 2023 88.60 90.25 85.55 86.30 86.30 1,945,078
Nov 15, 2023 89.50 90.10 86.70 88.30 88.30 2,529,392

Related Tickers