Tracxn Technologies Ltd

TRAC
🏛️ 印度 →
50.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 51.70 51.70 51.00 51.00 1.4K
09:20 51.13 51.13 50.95 51.00 0.4K
09:25 51.00 51.00 50.98 50.98 1.4K
09:30 51.14 51.20 51.10 51.15 0.9K
09:35 51.15 51.15 51.15 51.15 0.0K
09:40 51.20 51.20 51.15 51.15 0.1K
09:45 51.11 51.11 51.05 51.05 0.5K
09:50 51.05 51.05 51.05 51.05 0.5K
09:55 51.05 51.05 51.05 51.05 0.3K
10:00 50.93 51.05 50.93 51.05 1.4K
10:10 51.22 51.22 51.04 51.04 0.1K
10:20 51.14 51.14 51.04 51.04 0.0K
10:25 51.15 51.23 51.03 51.03 0.9K
10:40 51.19 51.19 51.00 51.00 0.1K
10:45 51.01 51.01 51.01 51.01 0.1K
10:50 51.01 51.01 51.01 51.01 0.0K
11:20 51.01 51.01 50.57 50.57 0.9K
11:30 50.63 50.63 50.63 50.63 0.0K
11:40 50.79 50.79 50.60 50.60 0.4K
11:45 50.65 50.97 50.50 50.97 1.4K
12:50 50.70 50.70 50.70 50.70 2.5K
13:20 50.80 50.80 50.80 50.80 0.3K
13:30 50.95 50.95 50.95 50.95 0.0K
13:35 50.80 50.80 50.78 50.78 0.8K
13:45 50.83 50.85 50.83 50.85 0.1K
14:00 50.94 50.94 50.81 50.81 0.1K
14:05 50.92 50.92 50.92 50.92 0.0K
14:10 51.01 51.01 50.84 50.84 0.2K
14:30 50.94 50.94 50.94 50.94 0.1K
14:35 50.94 50.94 50.94 50.94 0.0K
14:40 50.46 50.46 50.46 50.46 2.5K
14:45 50.71 50.71 50.71 50.71 0.0K
14:50 50.71 50.71 50.60 50.66 0.5K
14:55 50.74 50.74 50.74 50.74 0.0K
15:10 50.89 50.89 50.51 50.51 0.2K
15:15 50.74 50.74 50.74 50.74 0.0K
15:20 50.74 50.74 50.73 50.73 0.0K
15:25 50.72 50.72 50.72 50.72 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.00 50.77 49.00 50.02 0.0M
2025-09-25 50.96 51.14 50.00 50.19 0.0M
2025-09-24 49.85 51.50 49.85 50.95 0.0M
2025-09-23 51.70 51.70 50.46 50.72 0.0M
2025-09-22 52.00 53.03 51.22 51.69 0.0M
2025-09-19 51.01 51.67 50.86 51.05 0.0M
2025-09-18 50.98 51.48 50.86 51.03 0.0M
2025-09-17 51.99 51.99 50.98 51.09 0.0M
2025-09-16 51.00 51.32 50.55 50.81 0.0M
2025-09-15 51.50 51.67 51.00 51.07 0.0M
2025-09-12 50.56 51.50 50.56 51.16 0.0M
2025-09-11 51.01 51.65 50.81 50.97 0.0M
2025-09-10 50.11 51.90 50.11 51.17 0.0M
2025-09-09 52.49 52.49 50.29 51.00 0.0M
2025-09-08 53.00 53.00 50.48 51.01 0.0M
2025-09-05 50.83 51.84 49.98 50.20 0.0M
2025-09-04 53.80 54.00 50.04 50.53 0.1M
2025-09-03 50.76 51.31 50.06 50.55 0.0M
2025-09-02 50.01 51.34 49.78 50.45 0.1M
2025-09-01 52.50 52.50 49.67 50.01 0.0M
2025-08-29 49.54 50.04 49.00 49.53 0.0M
2025-08-28 53.34 53.34 49.57 49.96 0.0M
2025-08-26 51.52 52.96 48.20 49.45 0.2M
2025-08-25 51.06 52.26 50.28 51.11 0.0M
2025-08-22 51.80 52.15 51.01 51.28 0.0M
2025-08-21 52.02 52.74 51.80 51.90 0.0M
2025-08-20 52.01 53.00 52.01 52.47 0.0M
2025-08-19 52.38 53.35 52.22 53.00 0.0M
2025-08-18 50.00 52.71 50.00 52.35 0.0M
2025-08-14 51.66 51.87 50.78 50.92 0.0M
2025-08-13 51.25 52.51 51.25 51.90 0.0M
2025-08-12 52.86 53.94 52.43 52.53 0.0M
2025-08-11 55.20 55.30 52.58 52.86 0.1M
2025-08-08 55.11 55.95 54.70 55.08 0.0M
2025-08-07 57.01 57.51 55.00 56.25 0.0M
2025-08-06 55.96 57.73 55.10 57.22 0.1M
2025-08-05 57.49 57.49 55.03 55.65 0.0M
2025-08-04 54.10 56.95 54.10 56.54 0.0M
2025-08-01 56.10 56.68 54.80 55.06 0.0M
2025-07-31 56.40 57.06 55.80 56.70 0.0M
2025-07-30 55.20 59.00 55.00 57.39 0.0M
2025-07-29 55.40 56.00 53.00 55.20 0.0M
2025-07-28 55.50 57.50 55.50 56.03 0.0M
2025-07-25 58.00 58.04 56.00 56.24 0.0M
2025-07-24 60.00 60.00 57.91 58.07 0.0M
2025-07-23 59.75 60.34 59.13 59.25 0.0M
2025-07-22 60.57 60.57 59.04 59.20 0.0M
2025-07-21 60.85 61.36 58.24 60.11 0.1M
2025-07-18 59.95 62.83 59.25 59.73 0.1M
2025-07-17 60.65 60.86 59.26 59.64 0.0M
2025-07-16 60.55 61.59 60.15 60.53 0.0M
2025-07-15 60.76 61.55 59.96 60.48 0.0M
2025-07-14 62.29 62.29 59.72 59.95 0.0M
2025-07-11 62.82 63.09 60.61 60.84 0.0M
2025-07-10 58.71 63.86 58.71 62.04 0.1M
2025-07-09 57.95 58.56 57.17 58.04 0.0M
2025-07-08 57.45 58.11 56.77 56.96 0.0M
2025-07-07 57.05 58.49 57.05 57.37 0.0M
2025-07-04 58.20 58.67 57.68 58.03 0.0M
2025-07-03 59.94 59.94 57.53 58.02 0.0M
2025-07-02 59.00 59.00 57.50 58.00 0.0M
2025-07-01 59.20 59.35 58.11 58.58 0.0M
2025-06-30 62.24 62.24 58.66 59.14 0.0M
2025-06-27 60.13 60.13 58.34 58.53 0.0M
2025-06-26 58.31 59.55 57.56 58.95 0.0M
2025-06-25 60.99 60.99 58.00 58.15 0.0M
2025-06-24 55.96 61.51 55.96 58.28 0.1M
2025-06-23 55.51 56.39 55.51 55.89 0.0M
2025-06-20 59.00 59.00 55.65 56.64 0.0M
2025-06-19 57.51 59.39 56.52 56.59 0.0M
2025-06-18 56.51 57.83 56.00 57.42 0.0M
2025-06-17 55.80 56.75 55.80 56.65 0.0M
2025-06-16 58.89 58.89 55.53 55.85 0.1M
2025-06-13 56.65 56.89 55.75 56.58 0.0M
2025-06-12 57.50 58.59 57.07 57.38 0.0M
2025-06-11 56.90 59.14 56.90 57.94 0.0M
2025-06-10 57.79 58.51 57.50 57.70 0.0M
2025-06-09 56.20 59.10 56.20 57.79 0.0M
2025-06-06 57.78 58.07 56.50 56.78 0.0M
2025-06-05 57.98 57.98 57.06 57.33 0.0M
2025-06-04 58.00 58.25 57.20 57.32 0.0M
2025-06-03 59.00 59.11 57.41 57.98 0.0M
2025-06-02 57.16 60.00 56.87 59.17 0.1M
2025-05-30 56.30 58.59 56.30 57.50 0.0M
2025-05-29 58.80 58.80 57.20 57.67 0.0M
2025-05-28 56.59 59.50 56.59 58.87 0.1M
2025-05-27 59.61 60.16 56.56 57.01 0.2M
2025-05-26 63.86 64.09 62.53 63.01 0.0M
2025-05-23 63.00 64.36 62.48 63.13 0.0M
2025-05-22 64.08 65.30 61.87 63.01 0.1M
2025-05-21 60.03 62.04 59.38 59.92 0.0M
2025-05-20 58.00 60.97 58.00 59.53 0.0M
2025-05-19 60.30 61.20 58.50 58.98 0.0M
2025-05-16 60.94 61.59 59.17 60.24 0.0M
2025-05-15 58.18 59.79 58.15 59.34 0.0M
2025-05-14 57.32 58.55 57.32 58.29 0.0M
2025-05-13 55.50 57.65 55.29 57.32 0.0M
2025-05-12 54.90 55.69 54.50 55.18 0.0M
2025-05-09 51.01 53.70 50.77 52.90 0.0M
2025-05-08 52.11 54.09 51.85 53.55 0.0M
2025-05-07 50.49 52.72 50.49 51.99 0.0M
2025-05-06 51.51 54.00 51.51 52.78 0.0M
2025-05-05 52.50 53.43 51.10 52.40 0.0M
2025-05-02 53.61 54.49 52.39 52.99 0.0M
2025-04-30 55.85 55.85 53.50 54.07 0.0M
2025-04-29 55.51 56.40 55.45 55.53 0.0M
2025-04-28 55.00 55.94 53.64 55.51 0.0M
2025-04-25 57.30 57.30 54.40 54.71 0.0M
2025-04-24 54.17 60.50 53.55 56.61 0.0M
2025-04-23 55.51 55.51 53.71 54.23 0.0M
2025-04-22 53.70 55.32 53.53 54.43 0.0M
2025-04-21 52.00 54.48 51.05 54.04 0.0M
2025-04-17 52.21 52.68 51.26 51.94 0.0M
2025-04-16 51.65 53.10 50.59 52.16 0.0M
2025-04-15 51.75 52.31 51.66 51.81 0.0M
2025-04-11 51.88 52.49 51.05 51.70 0.0M
2025-04-09 51.00 51.68 49.77 51.40 0.0M
2025-04-08 51.52 51.73 50.25 51.19 0.0M
2025-04-07 51.50 51.60 48.00 51.15 0.0M
2025-04-04 54.95 54.95 49.62 51.34 0.1M
2025-04-03 56.70 56.70 53.00 54.39 0.0M
2025-04-02 53.01 54.58 52.65 53.63 0.0M
2025-04-01 52.61 54.72 51.87 54.17 0.0M
2025-03-28 55.51 56.58 51.88 52.34 0.1M
2025-03-27 54.01 56.81 53.58 55.51 0.1M
2025-03-26 55.81 56.97 53.80 54.44 0.1M
2025-03-25 56.95 57.50 55.00 55.82 0.1M
2025-03-24 58.08 59.83 56.22 56.47 0.1M
2025-03-21 55.75 58.90 54.67 58.08 0.1M
2025-03-20 56.00 57.80 53.60 54.54 0.1M
2025-03-19 50.25 55.90 50.25 55.64 0.1M
2025-03-18 51.80 51.80 49.90 50.16 0.1M
2025-03-17 49.99 51.56 49.66 49.95 0.0M
2025-03-13 50.10 51.13 49.50 49.99 0.0M
2025-03-12 51.16 51.51 49.77 50.18 0.0M
2025-03-11 52.10 52.10 50.00 50.55 0.0M
2025-03-10 54.50 54.99 51.46 52.10 0.1M
2025-03-07 56.43 56.43 54.14 54.44 0.0M
2025-03-06 54.99 55.87 54.07 54.43 0.0M
2025-03-05 53.00 54.96 53.00 54.10 0.1M
2025-03-04 52.95 54.69 52.66 53.92 0.0M
2025-03-03 53.20 54.63 50.57 52.90 0.1M
2025-02-28 60.00 60.00 53.00 53.88 0.0M
2025-02-27 61.00 61.00 57.54 58.01 0.0M
2025-02-25 59.10 61.00 58.51 60.11 0.1M
2025-02-24 59.80 63.00 58.25 59.83 0.2M
2025-02-21 69.95 69.95 59.85 60.28 0.0M
2025-02-20 60.10 61.65 59.27 59.51 0.0M
2025-02-19 59.00 60.95 58.97 59.11 0.0M
2025-02-18 59.54 60.46 58.81 59.54 0.0M
2025-02-17 62.88 62.88 59.90 60.70 0.1M
2025-02-14 66.68 66.68 62.07 62.88 0.0M
2025-02-13 65.00 65.74 64.39 65.37 0.0M
2025-02-12 64.60 66.16 61.50 64.61 0.1M
2025-02-11 70.00 70.00 65.00 65.22 0.1M
2025-02-10 71.00 71.00 68.41 69.47 0.0M
2025-02-07 74.00 74.00 70.24 71.13 0.0M
2025-02-06 67.40 73.90 67.23 72.38 0.1M
2025-02-05 68.50 69.59 68.50 68.76 0.0M
2025-02-04 69.50 70.78 67.64 67.98 0.0M
2025-02-03 70.00 71.03 69.06 69.27 0.0M
2025-02-01 72.38 72.63 69.14 69.66 0.0M
2025-01-31 69.99 71.78 69.73 71.25 0.0M
2025-01-30 68.91 70.07 67.31 69.44 0.0M
2025-01-29 65.74 70.02 65.74 68.68 0.1M
2025-01-28 68.31 68.91 63.61 67.07 0.1M
2025-01-27 68.75 70.00 68.11 68.41 0.0M
2025-01-24 71.50 72.42 70.21 70.65 0.0M
2025-01-23 74.00 74.00 70.10 72.24 0.1M
2025-01-22 71.30 74.52 71.02 71.88 0.0M
2025-01-21 72.50 73.90 72.19 72.80 0.0M
2025-01-20 72.50 74.64 72.50 73.13 0.1M
2025-01-17 73.00 75.58 73.00 73.93 0.1M
2025-01-16 72.47 76.50 72.34 73.96 0.1M
2025-01-15 70.78 72.20 70.19 71.05 0.0M
2025-01-14 69.48 72.77 67.01 70.63 0.1M
2025-01-13 72.00 72.15 66.45 68.12 0.1M
2025-01-10 74.00 74.34 71.68 72.68 0.0M
2025-01-09 75.00 75.38 73.04 73.37 0.0M
2025-01-08 75.29 75.69 74.48 75.04 0.1M
2025-01-07 74.99 75.65 74.50 75.13 0.0M
2025-01-06 79.28 79.28 73.39 73.82 0.1M
2025-01-03 76.75 81.56 76.69 79.84 0.1M
2025-01-02 77.33 77.64 75.82 77.20 0.0M
2025-01-01 78.00 78.00 75.53 76.00 0.0M