Tracxn Technolo.

Tracxn Technologies Ltd Historical Data

NSEBSE

₹59.58

(-0.18%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	57.15	57.23	55.66	56.65	1,917	77,65,198.28	50,854
23-Jun-2025	55.9	56.6	55.4	55.82	1,679	78,80,220.21	82,145
24-Jun-2025	56.04	61.6	55.99	58.65	11,669	10,56,13,089.63	5,80,448
25-Jun-2025	58.65	59.46	57.91	58.31	3,140	1,29,18,921.36	1,22,222
26-Jun-2025	58.32	59.65	57.51	58.76	2,972	1,72,70,825.76	1,20,878
27-Jun-2025	59	59.35	58.5	58.69	1,687	1,25,56,357.07	93,591
30-Jun-2025	58.72	59.8	58.61	59.05	1,683	1,13,34,074.35	73,299
01-Jul-2025	59.33	59.33	58.03	58.58	1,356	64,04,453.2	55,532
02-Jul-2025	58.4	58.77	57.46	58.07	1,967	80,94,514.72	70,183
03-Jul-2025	58.4	58.85	57.52	58.1	1,960	1,08,19,190.51	1,12,382
04-Jul-2025	58	58.64	57.7	58.02	2,195	67,50,034.89	57,520
07-Jul-2025	58.02	58.64	57.32	57.49	1,106	67,22,262.28	65,187
08-Jul-2025	57.99	58.1	56.7	56.99	2,023	1,08,60,632.25	79,702
09-Jul-2025	57.25	58.55	57	58.08	1,608	1,00,32,764.13	1,04,851
10-Jul-2025	58.73	63.89	58.57	62.12	16,354	19,96,64,301.48	7,43,995
11-Jul-2025	62.5	63.45	60.51	60.85	5,050	4,89,71,282.72	3,26,071
14-Jul-2025	60.85	61.49	59.6	59.94	2,864	2,73,27,467.4	2,56,081
15-Jul-2025	60.42	61.48	60.02	60.5	2,079	1,40,86,127.32	91,779
16-Jul-2025	60.6	61.69	60.15	60.55	2,447	1,47,67,228.82	1,41,177
17-Jul-2025	60.79	61	59.01	59.69	8,561	2,16,13,142.11	1,92,373
18-Jul-2025	59.91	62.79	59.1	59.58	6,669	5,10,73,198.65	2,77,357

Tracxn Technolo.: Related NEWS

No Record Found

Invest wise with Expert advice