Price Data Selection & Download
Tracxn Technologies Share Price All Time Records & Statistics (Oct 2022 - Oct 2026)
970 daily OHLCV records on NSE from Oct. 2022 to Oct. 2026. For live price, key ratios and fundamentals, see Tracxn Technologies screener.
Share Price All Time High
₹124.20
January 12, 2024
NSE Exchange
Share Price All Time Low
₹25.39
March 30, 2026
NSE Exchange
Highest Volume Trading Day
21,724,391
October 20, 2022 • ₹93.25
NSE Exchange
Share Price History Data (Oct 2022 - Oct 2026)
TRACXN daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹31.60 | ₹35.00 | ₹31.60 | ₹34.34 | 493,405 |
| 2026-10-05 | ₹31.70 | ₹32.49 | ₹31.11 | ₹31.61 | 130,560 |
| 2026-10-01 | ₹32.90 | ₹32.90 | ₹31.59 | ₹31.71 | 129,732 |
| 2026-09-30 | ₹32.55 | ₹33.20 | ₹32.16 | ₹32.91 | 152,016 |
| 2026-09-29 | ₹32.98 | ₹33.00 | ₹31.70 | ₹32.94 | 229,392 |
| 2026-09-28 | ₹32.65 | ₹33.50 | ₹31.60 | ₹32.33 | 329,033 |
| 2026-09-25 | ₹31.60 | ₹32.83 | ₹31.60 | ₹32.63 | 84,028 |
| 2026-09-24 | ₹32.99 | ₹33.04 | ₹31.62 | ₹31.83 | 113,250 |
| 2026-09-23 | ₹32.80 | ₹33.32 | ₹32.69 | ₹32.95 | 164,668 |
| 2026-09-22 | ₹31.98 | ₹32.85 | ₹31.50 | ₹32.69 | 265,268 |
| 2026-09-21 | ₹30.20 | ₹32.73 | ₹30.01 | ₹31.98 | 202,599 |
| 2026-09-18 | ₹30.65 | ₹31.49 | ₹30.51 | ₹31.00 | 73,768 |
| 2026-09-17 | ₹30.99 | ₹31.49 | ₹30.65 | ₹30.84 | 80,926 |
| 2026-09-16 | ₹31.31 | ₹31.66 | ₹30.75 | ₹30.96 | 87,218 |
| 2026-09-15 | ₹32.50 | ₹33.04 | ₹30.61 | ₹31.21 | 478,090 |
| 2026-09-11 | ₹28.59 | ₹32.39 | ₹28.43 | ₹31.90 | 1,039,887 |
| 2026-09-10 | ₹29.15 | ₹29.44 | ₹28.00 | ₹28.61 | 267,220 |
| 2026-09-09 | ₹29.29 | ₹29.69 | ₹28.86 | ₹29.15 | 375,201 |
| 2026-09-08 | ₹29.50 | ₹30.00 | ₹28.30 | ₹29.01 | 387,852 |
| 2026-09-07 | ₹29.96 | ₹30.08 | ₹29.17 | ₹29.68 | 218,499 |
| 2026-09-04 | ₹30.08 | ₹30.12 | ₹29.80 | ₹29.96 | 191,760 |
| 2026-09-03 | ₹30.05 | ₹30.15 | ₹29.70 | ₹29.94 | 157,689 |
| 2026-09-02 | ₹30.01 | ₹30.11 | ₹30.01 | ₹30.02 | 98,120 |
| 2026-09-01 | ₹30.00 | ₹30.07 | ₹30.00 | ₹30.03 | 81,017 |
| 2026-08-31 | ₹29.77 | ₹31.30 | ₹29.77 | ₹30.14 | 178,657 |
| 2026-08-28 | ₹29.80 | ₹30.24 | ₹29.52 | ₹29.76 | 85,210 |
| 2026-08-27 | ₹29.60 | ₹30.25 | ₹29.60 | ₹30.06 | 92,527 |
| 2026-08-26 | ₹30.16 | ₹30.20 | ₹29.77 | ₹29.98 | 139,827 |
| 2026-08-25 | ₹30.10 | ₹30.32 | ₹29.60 | ₹30.01 | 297,487 |
| 2026-08-24 | ₹28.10 | ₹29.84 | ₹27.82 | ₹29.57 | 187,531 |
| 2026-08-21 | ₹28.00 | ₹28.50 | ₹27.60 | ₹28.05 | 122,836 |
| 2026-08-20 | ₹27.92 | ₹28.53 | ₹27.92 | ₹28.28 | 129,303 |
| 2026-08-19 | ₹29.04 | ₹29.07 | ₹28.00 | ₹28.23 | 160,838 |
| 2026-08-18 | ₹29.25 | ₹29.72 | ₹28.57 | ₹29.04 | 71,590 |
| 2026-08-17 | ₹29.47 | ₹29.65 | ₹28.40 | ₹29.07 | 129,447 |
| 2026-08-14 | ₹29.60 | ₹29.85 | ₹29.32 | ₹29.61 | 67,000 |
| 2026-08-13 | ₹29.85 | ₹30.20 | ₹29.50 | ₹29.57 | 77,584 |
| 2026-08-12 | ₹29.84 | ₹30.09 | ₹29.25 | ₹29.93 | 99,288 |
| 2026-08-11 | ₹29.72 | ₹30.19 | ₹29.52 | ₹29.84 | 111,575 |
| 2026-08-10 | ₹29.99 | ₹30.20 | ₹29.72 | ₹29.79 | 143,084 |
| 2026-08-07 | ₹30.09 | ₹30.30 | ₹29.75 | ₹29.97 | 126,280 |
| 2026-08-06 | ₹30.68 | ₹30.70 | ₹29.96 | ₹30.09 | 173,581 |
| 2026-08-05 | ₹30.75 | ₹31.50 | ₹30.22 | ₹30.62 | 128,705 |
| 2026-08-04 | ₹30.49 | ₹30.96 | ₹29.75 | ₹30.07 | 157,061 |
| 2026-08-03 | ₹30.03 | ₹30.84 | ₹30.03 | ₹30.44 | 68,640 |
| 2026-07-31 | ₹30.00 | ₹31.00 | ₹29.81 | ₹30.35 | 104,866 |
| 2026-07-30 | ₹29.93 | ₹30.28 | ₹29.70 | ₹29.99 | 77,192 |
| 2026-07-29 | ₹29.58 | ₹30.20 | ₹29.55 | ₹29.95 | 118,817 |
| 2026-07-28 | ₹29.60 | ₹30.05 | ₹29.54 | ₹29.60 | 88,249 |
| 2026-07-27 | ₹29.99 | ₹30.90 | ₹29.68 | ₹30.08 | 74,741 |
| 2026-07-24 | ₹30.10 | ₹30.32 | ₹29.51 | ₹29.70 | 74,556 |
| 2026-07-23 | ₹29.80 | ₹30.20 | ₹29.70 | ₹29.99 | 63,684 |
| 2026-07-22 | ₹29.80 | ₹30.20 | ₹29.70 | ₹30.05 | 97,254 |
| 2026-07-21 | ₹30.06 | ₹30.49 | ₹29.75 | ₹30.11 | 40,521 |
| 2026-07-20 | ₹30.32 | ₹30.49 | ₹29.01 | ₹30.01 | 125,709 |
| 2026-07-17 | ₹29.99 | ₹30.36 | ₹29.80 | ₹30.17 | 74,626 |
| 2026-07-16 | ₹30.49 | ₹30.49 | ₹29.60 | ₹30.00 | 119,691 |
| 2026-07-15 | ₹29.99 | ₹30.59 | ₹29.70 | ₹29.96 | 72,020 |
| 2026-07-14 | ₹30.45 | ₹30.56 | ₹29.62 | ₹29.76 | 84,132 |
| 2026-07-13 | ₹30.33 | ₹30.80 | ₹29.65 | ₹30.45 | 81,795 |
| 2026-07-10 | ₹29.85 | ₹30.44 | ₹29.85 | ₹30.04 | 107,600 |
| 2026-07-09 | ₹29.63 | ₹30.15 | ₹29.41 | ₹29.80 | 107,166 |
| 2026-07-08 | ₹29.38 | ₹30.14 | ₹29.21 | ₹29.74 | 138,527 |
| 2026-07-07 | ₹30.75 | ₹30.75 | ₹29.30 | ₹30.15 | 101,148 |
| 2026-07-06 | ₹30.30 | ₹30.98 | ₹29.60 | ₹29.73 | 131,847 |
| 2026-07-03 | ₹30.26 | ₹31.85 | ₹30.03 | ₹30.29 | 175,726 |
| 2026-07-02 | ₹30.44 | ₹30.93 | ₹29.98 | ₹30.26 | 124,271 |
| 2026-07-01 | ₹30.35 | ₹31.07 | ₹30.08 | ₹30.44 | 114,639 |
| 2026-06-30 | ₹29.99 | ₹30.79 | ₹29.71 | ₹30.35 | 95,631 |
| 2026-06-29 | ₹30.02 | ₹30.99 | ₹29.38 | ₹29.99 | 281,513 |
| 2026-06-25 | ₹31.45 | ₹31.45 | ₹30.30 | ₹30.44 | 88,392 |
| 2026-06-24 | ₹30.42 | ₹31.10 | ₹29.96 | ₹30.83 | 171,371 |
| 2026-06-23 | ₹30.35 | ₹30.84 | ₹30.10 | ₹30.15 | 191,498 |
| 2026-06-22 | ₹30.60 | ₹31.00 | ₹30.10 | ₹30.34 | 282,452 |
| 2026-06-19 | ₹31.24 | ₹31.24 | ₹30.10 | ₹30.55 | 232,444 |
| 2026-06-18 | ₹31.26 | ₹31.92 | ₹30.98 | ₹31.07 | 173,703 |
| 2026-06-17 | ₹32.00 | ₹32.80 | ₹31.38 | ₹31.52 | 227,012 |
| 2026-06-16 | ₹31.99 | ₹32.69 | ₹31.56 | ₹32.13 | 91,682 |
| 2026-06-15 | ₹31.90 | ₹32.38 | ₹31.50 | ₹31.88 | 131,083 |
| 2026-06-12 | ₹31.00 | ₹31.49 | ₹30.86 | ₹31.26 | 97,753 |
| 2026-06-11 | ₹31.38 | ₹31.45 | ₹30.57 | ₹30.81 | 74,133 |
| 2026-06-10 | ₹31.65 | ₹32.05 | ₹31.12 | ₹31.38 | 73,992 |
| 2026-06-09 | ₹31.00 | ₹31.79 | ₹31.00 | ₹31.54 | 64,352 |
| 2026-06-08 | ₹31.50 | ₹32.29 | ₹30.70 | ₹31.44 | 180,224 |
| 2026-06-05 | ₹30.60 | ₹32.70 | ₹30.60 | ₹31.78 | 209,167 |
| 2026-06-04 | ₹30.50 | ₹31.53 | ₹30.50 | ₹30.93 | 179,820 |
| 2026-06-03 | ₹32.49 | ₹32.49 | ₹30.54 | ₹31.17 | 82,624 |
| 2026-06-02 | ₹30.00 | ₹32.00 | ₹30.00 | ₹31.72 | 151,791 |
| 2026-06-01 | ₹31.50 | ₹31.93 | ₹30.50 | ₹30.65 | 121,110 |
| 2026-05-29 | ₹31.60 | ₹32.35 | ₹31.30 | ₹31.44 | 109,562 |
| 2026-05-27 | ₹32.36 | ₹32.98 | ₹31.50 | ₹31.91 | 244,631 |
| 2026-05-26 | ₹32.01 | ₹33.10 | ₹31.80 | ₹32.39 | 334,952 |
| 2026-05-25 | ₹32.92 | ₹34.20 | ₹32.60 | ₹33.34 | 104,756 |
| 2026-05-22 | ₹32.17 | ₹33.40 | ₹32.17 | ₹32.92 | 59,461 |
| 2026-05-21 | ₹33.23 | ₹34.00 | ₹32.50 | ₹32.93 | 57,376 |
| 2026-05-20 | ₹31.90 | ₹32.90 | ₹31.37 | ₹32.58 | 84,752 |
| 2026-05-19 | ₹31.35 | ₹32.90 | ₹31.35 | ₹32.27 | 51,444 |
| 2026-05-18 | ₹32.40 | ₹33.49 | ₹31.60 | ₹32.08 | 148,363 |
| 2026-05-15 | ₹33.33 | ₹34.21 | ₹32.50 | ₹32.70 | 79,699 |
| 2026-05-14 | ₹33.13 | ₹33.51 | ₹32.50 | ₹33.20 | 124,398 |
| 2026-05-13 | ₹33.50 | ₹34.63 | ₹32.82 | ₹33.13 | 162,528 |
| 2026-05-12 | ₹35.10 | ₹37.00 | ₹32.35 | ₹33.42 | 543,200 |
| 2026-05-11 | ₹35.00 | ₹37.00 | ₹34.60 | ₹36.00 | 163,088 |
| 2026-05-08 | ₹36.25 | ₹36.44 | ₹35.35 | ₹35.61 | 173,365 |
| 2026-05-07 | ₹34.40 | ₹36.72 | ₹33.10 | ₹36.21 | 424,703 |
| 2026-05-06 | ₹33.70 | ₹34.46 | ₹33.02 | ₹33.91 | 179,654 |
| 2026-05-05 | ₹33.89 | ₹34.28 | ₹33.48 | ₹33.70 | 80,785 |
| 2026-05-04 | ₹32.49 | ₹34.34 | ₹32.48 | ₹33.89 | 162,381 |
| 2026-04-30 | ₹32.50 | ₹33.10 | ₹31.90 | ₹32.50 | 111,667 |
| 2026-04-29 | ₹32.78 | ₹33.45 | ₹32.31 | ₹32.85 | 120,144 |
| 2026-04-28 | ₹32.42 | ₹33.84 | ₹32.11 | ₹32.51 | 145,584 |
| 2026-04-27 | ₹33.40 | ₹34.41 | ₹31.87 | ₹33.18 | 284,342 |
| 2026-04-24 | ₹34.33 | ₹34.46 | ₹32.51 | ₹33.05 | 127,257 |
| 2026-04-23 | ₹34.10 | ₹35.90 | ₹34.02 | ₹34.33 | 120,983 |
| 2026-04-22 | ₹33.51 | ₹34.90 | ₹33.51 | ₹34.38 | 131,575 |
| 2026-04-21 | ₹33.80 | ₹35.00 | ₹33.31 | ₹34.43 | 147,547 |
| 2026-04-20 | ₹35.00 | ₹35.47 | ₹33.28 | ₹33.60 | 141,360 |
| 2026-04-17 | ₹35.00 | ₹35.20 | ₹34.08 | ₹34.85 | 175,705 |
| 2026-04-16 | ₹35.51 | ₹35.51 | ₹33.70 | ₹34.63 | 236,499 |
| 2026-04-15 | ₹33.21 | ₹35.25 | ₹33.08 | ₹34.86 | 242,125 |
| 2026-04-13 | ₹32.00 | ₹33.12 | ₹31.99 | ₹32.70 | 130,488 |
| 2026-04-10 | ₹31.98 | ₹33.00 | ₹31.57 | ₹32.83 | 181,652 |
| 2026-04-09 | ₹31.85 | ₹32.69 | ₹31.15 | ₹31.78 | 258,641 |
| 2026-04-08 | ₹32.50 | ₹32.94 | ₹31.32 | ₹31.85 | 264,158 |
| 2026-04-07 | ₹30.30 | ₹31.80 | ₹30.00 | ₹31.32 | 240,239 |
| 2026-04-06 | ₹29.23 | ₹30.73 | ₹28.84 | ₹30.48 | 225,329 |
| 2026-04-02 | ₹28.10 | ₹29.58 | ₹27.48 | ₹29.34 | 195,262 |
| 2026-04-01 | ₹26.30 | ₹29.55 | ₹26.30 | ₹28.98 | 657,074 |
| 2026-03-30 | ₹27.40 | ₹27.60 | ₹25.39 | ₹25.99 | 1,091,641 |
| 2026-03-27 | ₹28.80 | ₹28.83 | ₹26.05 | ₹26.97 | 1,249,663 |
| 2026-03-25 | ₹29.90 | ₹30.22 | ₹28.94 | ₹29.05 | 682,736 |
| 2026-03-24 | ₹31.50 | ₹31.50 | ₹29.16 | ₹29.26 | 367,267 |
| 2026-03-23 | ₹31.16 | ₹31.80 | ₹29.80 | ₹30.17 | 236,172 |
| 2026-03-20 | ₹32.35 | ₹33.45 | ₹32.11 | ₹32.14 | 247,598 |
| 2026-03-19 | ₹32.20 | ₹32.65 | ₹32.18 | ₹32.29 | 151,407 |
| 2026-03-18 | ₹32.05 | ₹33.49 | ₹31.95 | ₹32.52 | 323,437 |
| 2026-03-17 | ₹32.10 | ₹32.50 | ₹31.75 | ₹32.01 | 279,481 |
| 2026-03-16 | ₹33.06 | ₹33.06 | ₹32.10 | ₹32.29 | 334,502 |
| 2026-03-13 | ₹31.65 | ₹33.44 | ₹31.65 | ₹32.77 | 840,636 |
| 2026-03-12 | ₹32.15 | ₹32.39 | ₹32.10 | ₹32.16 | 208,987 |
| 2026-03-11 | ₹33.11 | ₹33.60 | ₹31.65 | ₹32.15 | 169,064 |
| 2026-03-10 | ₹34.67 | ₹34.89 | ₹33.01 | ₹33.41 | 446,679 |
| 2026-03-09 | ₹32.52 | ₹33.48 | ₹32.25 | ₹33.14 | 275,083 |
| 2026-03-06 | ₹33.00 | ₹33.35 | ₹32.50 | ₹32.52 | 297,279 |
| 2026-03-05 | ₹33.00 | ₹33.72 | ₹33.00 | ₹33.07 | 256,123 |
| 2026-03-04 | ₹31.21 | ₹32.80 | ₹31.20 | ₹32.33 | 160,601 |
| 2026-03-02 | ₹32.10 | ₹32.78 | ₹31.45 | ₹32.21 | 322,140 |
| 2026-02-27 | ₹34.88 | ₹34.88 | ₹33.58 | ₹33.97 | 270,977 |
| 2026-02-26 | ₹32.12 | ₹35.80 | ₹32.12 | ₹34.38 | 741,255 |
| 2026-02-25 | ₹32.60 | ₹33.00 | ₹32.10 | ₹32.11 | 113,370 |
| 2026-02-24 | ₹32.60 | ₹33.16 | ₹32.05 | ₹32.24 | 161,214 |
| 2026-02-23 | ₹33.15 | ₹33.65 | ₹32.10 | ₹32.58 | 163,645 |
| 2026-02-20 | ₹33.11 | ₹34.39 | ₹32.70 | ₹32.88 | 121,791 |
| 2026-02-19 | ₹35.40 | ₹35.40 | ₹33.40 | ₹33.62 | 194,545 |
| 2026-02-18 | ₹33.98 | ₹35.70 | ₹33.42 | ₹34.94 | 383,563 |
| 2026-02-17 | ₹35.95 | ₹35.95 | ₹33.67 | ₹34.25 | 352,435 |
| 2026-02-16 | ₹35.00 | ₹36.00 | ₹34.60 | ₹34.82 | 223,520 |
| 2026-02-13 | ₹36.95 | ₹36.95 | ₹34.56 | ₹34.90 | 388,672 |
| 2026-02-12 | ₹36.00 | ₹37.50 | ₹35.31 | ₹36.95 | 399,954 |
| 2026-02-11 | ₹38.00 | ₹38.00 | ₹35.65 | ₹36.17 | 837,026 |
| 2026-02-10 | ₹36.09 | ₹40.68 | ₹36.09 | ₹38.18 | 3,720,203 |
| 2026-02-09 | ₹31.27 | ₹34.49 | ₹31.27 | ₹33.90 | 2,341,498 |
| 2026-02-06 | ₹33.56 | ₹33.75 | ₹31.04 | ₹31.27 | 600,843 |
| 2026-02-05 | ₹35.10 | ₹37.24 | ₹33.82 | ₹34.40 | 159,884 |
| 2026-02-04 | ₹35.00 | ₹37.50 | ₹35.00 | ₹35.81 | 163,733 |
| 2026-02-03 | ₹35.99 | ₹36.70 | ₹35.10 | ₹35.75 | 122,547 |
| 2026-02-02 | ₹38.25 | ₹38.25 | ₹34.41 | ₹34.77 | 212,904 |
| 2026-02-01 | ₹35.20 | ₹38.25 | ₹34.99 | ₹37.46 | 77,531 |
| 2026-01-30 | ₹32.74 | ₹35.42 | ₹32.74 | ₹35.17 | 163,625 |
| 2026-01-29 | ₹33.98 | ₹33.98 | ₹32.60 | ₹33.25 | 185,722 |
| 2026-01-28 | ₹32.50 | ₹34.15 | ₹32.50 | ₹33.98 | 179,687 |
| 2026-01-27 | ₹33.51 | ₹33.52 | ₹31.95 | ₹32.81 | 319,850 |
| 2026-01-23 | ₹33.96 | ₹34.25 | ₹33.21 | ₹33.33 | 187,880 |
| 2026-01-22 | ₹34.66 | ₹35.24 | ₹33.84 | ₹33.96 | 173,468 |
| 2026-01-21 | ₹35.00 | ₹35.34 | ₹33.23 | ₹34.29 | 342,396 |
| 2026-01-20 | ₹36.61 | ₹37.49 | ₹35.00 | ₹35.36 | 205,564 |
| 2026-01-19 | ₹37.33 | ₹37.50 | ₹36.53 | ₹36.92 | 105,174 |
| 2026-01-16 | ₹37.10 | ₹38.00 | ₹37.05 | ₹37.51 | 145,906 |
| 2026-01-14 | ₹38.77 | ₹38.86 | ₹37.80 | ₹38.10 | 66,047 |
| 2026-01-13 | ₹37.65 | ₹39.00 | ₹37.44 | ₹38.77 | 89,558 |
| 2026-01-12 | ₹38.00 | ₹38.20 | ₹36.01 | ₹37.58 | 177,555 |
| 2026-01-09 | ₹39.39 | ₹39.60 | ₹37.67 | ₹38.32 | 210,425 |
| 2026-01-08 | ₹40.27 | ₹40.27 | ₹39.38 | ₹39.79 | 71,097 |
| 2026-01-07 | ₹40.36 | ₹40.36 | ₹39.75 | ₹40.27 | 108,823 |
| 2026-01-06 | ₹40.20 | ₹40.60 | ₹39.45 | ₹40.36 | 162,313 |
| 2026-01-05 | ₹40.00 | ₹40.65 | ₹39.02 | ₹40.42 | 252,877 |
| 2026-01-02 | ₹39.75 | ₹40.88 | ₹39.51 | ₹40.53 | 90,950 |
| 2026-01-01 | ₹40.15 | ₹40.39 | ₹39.50 | ₹39.95 | 125,795 |
Tracxn Technologies Share Price Performance Analysis (Oct 2022 - Oct 2026)
TRACXN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.04%
₹39.95 → ₹34.34
Year to Date
Price Volatility
8.36%
Low Volatility
Year to Date
Average Daily Volume
237,036
Year to Date Average
NSE Exchange
Tracxn Technologies Share Price History – Frequently Asked Questions
Common questions about TRACXN historical data and records.
What is the all-time high share price of Tracxn Technologies (TRACXN)?
The all-time high share price of Tracxn Technologies was ₹124.2 recorded on January 12, 2024 on the NSE exchange.
What is the all-time low share price of Tracxn Technologies (TRACXN)?
The all-time low share price of Tracxn Technologies was ₹25.39 recorded on March 30, 2026 on the NSE exchange.
How can I download TRACXN historical share price data?
You can download Tracxn Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRACXN shares?
The highest trading volume day for Tracxn Technologies was 21,724,391 shares traded on October 20, 2022 on the NSE exchange, with share price at ₹93.25.