Want to see IN:TRACXN full AI Analyst Report?
Tracxn Technologies Ltd. (TRACXN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.50 | 29.53 | 28.68 | 29.08 | 29.08 | -1.46% | 1,271 | 0.07 |
| Oct 29, 2026 | 29.02 | 30.08 | 29.02 | 29.51 | 29.51 | -1.96% | 5,513 | 0.32 |
| Oct 28, 2026 | 29.07 | 30.14 | 28.63 | 30.10 | 30.10 | +4.30% | 2,996 | 0.17 |
| Oct 27, 2026 | 28.26 | 30.00 | 28.26 | 28.86 | 28.86 | -0.69% | 8,155 | 0.48 |
| Oct 26, 2026 | 30.42 | 31.03 | 28.31 | 29.06 | 29.06 | -9.05% | 15,088 | 0.89 |
| Oct 23, 2026 | 31.17 | 32.00 | 29.91 | 31.95 | 31.95 | +3.00% | 20,787 | 1.25 |
| Oct 22, 2026 | 31.00 | 31.50 | 31.00 | 31.02 | 31.02 | -0.89% | 4,200 | 0.25 |
| Oct 21, 2026 | 31.50 | 31.58 | 30.94 | 31.30 | 31.30 | +1.20% | 4,476 | 0.27 |
| Oct 20, 2026 | 30.93 | 31.78 | 30.86 | 30.93 | 30.93 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 30.98 | 31.78 | 30.86 | 30.93 | 30.93 | -2.67% | 4,680 | 0.27 |
| Oct 16, 2026 | 31.46 | 32.29 | 31.46 | 31.78 | 31.78 | -0.38% | 17,225 | 1.02 |
| Oct 15, 2026 | 31.82 | 32.45 | 31.64 | 31.90 | 31.90 | -0.06% | 14,936 | 0.89 |
| Oct 14, 2026 | 32.87 | 32.92 | 31.82 | 31.92 | 31.92 | -3.10% | 5,226 | 0.31 |
| Oct 13, 2026 | 34.00 | 34.00 | 31.98 | 32.94 | 32.94 | +1.64% | 47,030 | 2.89 |
| Oct 12, 2026 | 34.00 | 34.32 | 31.84 | 32.41 | 32.41 | -6.44% | 12,751 | 0.79 |
| Oct 09, 2026 | 32.80 | 34.85 | 32.35 | 34.64 | 34.64 | +4.62% | 30,133 | 1.91 |
| Oct 08, 2026 | 33.14 | 34.50 | 32.59 | 33.11 | 33.11 | -3.05% | 27,641 | 1.79 |
| Oct 07, 2026 | 35.88 | 35.88 | 33.39 | 34.15 | 34.15 | +0.00% | 19,477 | 1.29 |
| Oct 06, 2026 | 31.02 | 34.83 | 31.02 | 34.15 | 34.15 | +8.52% | 58,367 | 4.07 |
| Oct 05, 2026 | 31.11 | 32.44 | 31.11 | 31.47 | 31.47 | -1.50% | 18,317 | 1.28 |
| Oct 02, 2026 | 31.95 | 33.05 | 31.35 | 31.95 | 31.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 33.05 | 33.05 | 31.35 | 31.95 | 31.95 | -3.15% | 20,630 | 1.42 |
| Sep 30, 2026 | 33.90 | 33.90 | 32.49 | 32.99 | 32.99 | +0.40% | 16,075 | 1.11 |
| Sep 29, 2026 | 33.04 | 33.04 | 31.58 | 32.86 | 32.86 | +1.61% | 30,789 | 2.19 |
| Sep 28, 2026 | 34.00 | 34.00 | 31.51 | 32.34 | 32.34 | -0.25% | 115,872 | 9.32 |
| Sep 25, 2026 | 32.45 | 32.94 | 32.00 | 32.42 | 32.42 | +1.92% | 8,740 | 0.71 |
| Sep 24, 2026 | 32.99 | 33.32 | 31.70 | 31.81 | 31.81 | -3.61% | 9,322 | 0.75 |
| Sep 23, 2026 | 32.89 | 33.41 | 32.47 | 33.00 | 33.00 | +0.86% | 16,982 | 1.40 |
| Sep 22, 2026 | 31.87 | 32.80 | 31.50 | 32.72 | 32.72 | +2.76% | 13,280 | 1.11 |
| Sep 21, 2026 | 30.12 | 32.72 | 29.50 | 31.84 | 31.84 | +3.08% | 17,247 | 1.46 |
| Sep 18, 2026 | 31.65 | 31.65 | 30.54 | 30.89 | 30.89 | +1.21% | 7,635 | 0.60 |
| Sep 17, 2026 | 31.17 | 31.50 | 30.52 | 30.52 | 30.52 | -1.23% | 7,479 | 0.57 |
| Sep 16, 2026 | 30.43 | 31.46 | 30.43 | 30.90 | 30.90 | -1.50% | 8,971 | 0.69 |
| Sep 15, 2026 | 32.90 | 32.90 | 31.04 | 31.37 | 31.37 | -1.04% | 44,201 | 3.54 |
| Sep 14, 2026 | 31.70 | 32.44 | 28.31 | 31.70 | 31.70 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 29.35 | 32.44 | 28.31 | 31.70 | 31.70 | +10.18% | 93,915 | 8.29 |
| Sep 10, 2026 | 29.05 | 29.29 | 28.21 | 28.77 | 28.77 | -2.14% | 7,949 | 0.69 |
| Sep 09, 2026 | 29.19 | 29.68 | 28.74 | 29.40 | 29.40 | +0.72% | 24,566 | 2.17 |
| Sep 08, 2026 | 29.66 | 30.00 | 28.96 | 29.19 | 29.19 | -1.58% | 17,752 | 1.58 |
| Sep 07, 2026 | 29.46 | 30.07 | 29.25 | 29.66 | 29.66 | -1.17% | 39,883 | 3.73 |
| Sep 04, 2026 | 30.20 | 30.20 | 29.89 | 30.01 | 30.01 | +0.03% | 2,817 | 0.26 |
| Sep 03, 2026 | 32.65 | 32.65 | 29.60 | 30.00 | 30.00 | +0.10% | 6,887 | 0.64 |
| Sep 02, 2026 | 30.00 | 30.20 | 29.50 | 29.97 | 29.97 | -0.30% | 10,088 | 0.94 |
| Sep 01, 2026 | 29.80 | 30.10 | 29.80 | 30.06 | 30.06 | +0.00% | 3,177 | 0.28 |
| Aug 31, 2026 | 29.25 | 31.00 | 29.25 | 30.06 | 30.06 | +0.67% | 22,363 | 2.05 |
| Aug 28, 2026 | 30.17 | 30.19 | 29.50 | 29.86 | 29.86 | -0.83% | 25,024 | 2.32 |
| Aug 27, 2026 | 30.19 | 30.19 | 29.66 | 30.11 | 30.11 | +0.94% | 3,076 | 0.28 |
| Aug 26, 2026 | 29.41 | 30.19 | 29.19 | 29.83 | 29.83 | -0.70% | 20,297 | 1.89 |
| Aug 25, 2026 | 28.10 | 30.51 | 28.10 | 30.04 | 30.04 | +1.35% | 43,231 | 4.29 |
| Aug 24, 2026 | 28.00 | 29.70 | 27.80 | 29.64 | 29.64 | +5.71% | 18,728 | 1.85 |
