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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 108.63 111.82 107.61 109.05 0.4M
2023-12-28 112.17 112.28 108.09 108.82 0.3M
2023-12-27 111.70 116.50 109.93 111.36 0.7M
2023-12-26 116.60 116.60 111.10 111.63 0.2M
2023-12-22 109.60 117.85 109.23 115.98 0.5M
2023-12-21 103.78 110.70 101.60 108.88 0.7M
2023-12-20 114.50 114.50 102.20 104.19 0.7M
2023-12-19 114.44 118.50 111.62 113.59 1.4M
2023-12-18 108.30 114.80 107.00 113.73 0.4M
2023-12-15 112.01 113.85 106.10 107.43 0.7M
2023-12-14 108.12 113.89 107.40 110.91 1.3M
2023-12-13 97.49 110.00 96.40 105.48 1.6M
2023-12-12 95.97 103.00 95.48 96.34 0.7M
2023-12-11 93.58 97.50 93.58 95.28 0.7M
2023-12-08 95.60 98.80 92.60 93.54 1.8M
2023-12-07 92.41 96.84 92.03 94.71 1.7M
2023-12-06 88.09 93.20 85.25 92.31 1.0M
2023-12-05 89.01 90.81 86.50 87.23 0.2M
2023-12-04 91.26 92.58 88.29 88.92 0.2M
2023-12-01 92.48 94.36 90.00 90.52 0.1M
2023-11-30 91.64 94.95 91.64 92.69 0.1M
2023-11-29 94.74 94.74 91.30 92.24 0.2M
2023-11-28 94.01 94.95 92.00 93.35 0.1M
2023-11-24 95.39 97.30 93.15 93.96 0.5M
2023-11-23 91.51 96.84 90.39 94.43 0.4M
2023-11-22 90.99 92.69 88.39 91.00 0.2M
2023-11-21 85.31 92.90 84.70 89.49 0.7M
2023-11-20 83.13 87.19 83.13 85.26 0.3M
2023-11-17 85.06 87.21 82.33 83.12 0.2M
2023-11-16 87.56 90.27 85.80 86.34 0.1M
2023-11-15 88.91 90.00 86.72 88.08 0.3M
2023-11-13 89.74 89.74 87.00 88.30 0.2M
2023-11-12 87.40 90.87 86.20 89.85 0.2M
2023-11-10 77.99 88.18 77.00 85.72 0.6M
2023-11-09 76.05 78.79 74.32 77.98 0.1M
2023-11-08 75.00 78.33 75.00 75.84 0.1M
2023-11-07 76.44 76.74 73.76 74.86 0.1M
2023-11-06 71.28 76.40 70.40 75.37 0.1M
2023-11-03 71.53 71.91 69.70 69.89 0.1M
2023-11-02 70.48 72.90 69.55 69.80 0.1M
2023-11-01 69.99 71.50 69.00 69.38 0.1M
2023-10-31 70.03 71.30 69.50 70.00 0.1M
2023-10-30 68.34 71.85 67.90 69.91 0.1M
2023-10-27 68.92 70.21 67.98 68.33 0.1M
2023-10-26 69.05 69.43 66.38 68.96 0.0M
2023-10-25 71.99 72.42 68.15 68.77 0.2M
2023-10-23 71.94 77.08 69.95 70.29 1.0M
2023-10-20 72.99 74.08 69.95 70.89 0.7M
2023-10-19 72.26 73.95 69.80 72.18 0.3M
2023-10-18 74.83 75.33 72.70 73.20 0.0M
2023-10-17 74.57 77.10 74.57 74.83 0.0M
2023-10-16 77.97 77.97 74.80 74.92 0.0M
2023-10-13 73.05 78.50 73.05 76.85 0.1M
2023-10-12 72.55 75.68 72.24 73.83 0.1M
2023-10-11 74.49 74.49 72.15 72.30 0.0M
2023-10-10 73.00 74.27 72.70 73.46 0.0M
2023-10-09 75.20 75.20 72.50 72.51 0.0M
2023-10-06 74.41 76.28 71.25 75.83 0.1M
2023-10-05 72.17 74.13 71.10 72.95 0.0M
2023-10-04 72.18 73.77 71.70 72.24 0.0M
2023-10-03 71.89 74.75 71.78 73.65 0.0M
2023-09-29 72.55 72.58 71.05 71.78 0.0M
2023-09-28 73.99 73.99 72.15 72.40 0.0M
2023-09-27 73.60 74.38 73.10 73.24 0.0M
2023-09-26 74.90 74.90 73.70 74.63 0.0M
2023-09-25 73.80 74.80 73.05 74.34 0.0M
2023-09-22 74.55 74.69 73.30 73.80 0.0M
2023-09-21 74.05 74.93 73.70 74.28 0.0M
2023-09-20 74.51 75.21 72.95 73.95 0.0M
2023-09-18 76.70 76.70 74.50 74.84 0.0M
2023-09-15 74.56 75.45 74.56 75.11 0.0M
2023-09-14 76.49 76.49 74.25 74.88 0.0M
2023-09-13 74.40 76.10 73.89 75.02 0.0M
2023-09-12 76.31 77.83 74.15 75.09 0.1M
2023-09-11 76.15 78.30 76.15 77.41 0.1M
2023-09-08 77.80 78.24 76.20 77.72 0.0M
2023-09-07 78.00 78.75 77.43 77.93 0.0M
2023-09-06 77.00 78.00 76.50 77.67 0.0M
2023-09-05 77.31 78.50 76.80 76.91 0.0M
2023-09-04 77.00 78.39 76.55 77.79 0.0M
2023-09-01 77.07 77.09 76.10 76.41 0.0M
2023-08-31 77.88 78.32 76.32 76.69 0.0M
2023-08-30 76.00 78.47 76.00 77.25 0.0M
2023-08-29 77.50 78.10 75.90 76.25 0.1M
2023-08-28 75.55 78.55 74.73 77.46 0.0M
2023-08-25 75.01 76.20 73.55 74.03 0.1M
2023-08-24 78.78 78.83 75.92 76.25 0.0M
2023-08-23 77.86 78.95 77.15 78.33 0.0M
2023-08-22 78.50 79.00 77.50 77.75 0.0M
2023-08-21 75.91 78.29 75.91 78.00 0.0M
2023-08-18 75.95 78.50 75.00 77.07 0.1M
2023-08-17 75.14 76.60 74.05 75.04 0.0M
2023-08-16 74.12 76.20 74.12 75.43 0.0M
2023-08-14 76.75 76.79 74.84 75.22 0.0M
2023-08-11 78.20 78.59 76.86 77.23 0.0M
2023-08-10 75.14 79.85 74.90 78.03 0.1M
2023-08-09 73.51 75.47 73.51 75.26 0.0M
2023-08-08 73.93 76.25 73.62 74.71 0.1M
2023-08-07 75.51 76.39 72.50 73.06 0.1M
2023-08-04 78.51 80.00 74.65 75.26 0.1M
2023-08-03 80.01 80.70 77.08 78.49 0.1M
2023-08-02 82.99 82.99 79.01 80.13 0.1M
2023-08-01 86.00 87.60 85.71 86.83 0.0M
2023-07-31 85.98 85.98 84.41 85.60 0.0M
2023-07-28 84.90 86.17 83.80 84.12 0.1M
2023-07-27 83.06 85.40 83.06 84.26 0.0M
2023-07-26 84.01 86.04 84.00 84.76 0.1M
2023-07-25 81.00 85.90 81.00 85.08 0.1M
2023-07-24 85.11 86.35 81.40 81.95 0.1M
2023-07-21 88.00 88.00 85.25 85.47 0.1M
2023-07-20 88.50 88.89 87.64 88.00 0.0M
2023-07-19 89.99 89.99 87.20 88.39 0.0M
2023-07-18 91.50 92.74 87.01 87.64 0.0M
2023-07-17 90.51 91.60 89.60 90.39 0.1M
2023-07-14 90.06 91.19 89.20 90.45 0.0M
2023-07-13 94.65 94.96 89.60 90.04 0.1M
2023-07-12 93.99 96.47 92.00 93.44 0.2M
2023-07-11 91.56 93.50 90.44 92.42 0.2M
2023-07-10 90.01 93.29 90.01 91.87 0.0M
2023-07-07 90.64 91.50 88.00 90.82 0.1M
2023-07-06 92.90 93.01 90.26 90.79 0.0M
2023-07-05 89.61 93.40 89.04 91.92 0.2M
2023-07-04 90.00 94.55 89.00 90.36 0.2M
2023-07-03 80.21 88.40 80.21 87.10 0.2M
2023-06-30 78.71 81.60 78.71 81.05 0.0M
2023-06-28 80.20 84.41 79.95 80.36 0.1M
2023-06-27 79.56 81.00 79.37 79.83 0.0M
2023-06-26 80.00 81.50 79.45 79.81 0.1M
2023-06-23 79.60 81.44 78.20 80.04 0.0M
2023-06-22 81.00 82.49 78.84 79.68 0.0M
2023-06-21 80.01 84.00 80.01 81.43 0.0M
2023-06-20 79.10 81.14 79.10 80.72 0.0M
2023-06-19 81.00 83.19 78.60 79.08 0.1M
2023-06-16 80.90 83.15 80.90 81.06 0.0M
2023-06-15 82.46 82.49 80.21 80.99 0.1M
2023-06-14 82.50 85.85 82.34 82.77 0.2M
2023-06-13 80.00 84.50 78.41 82.58 0.3M
2023-06-12 76.49 79.95 76.13 79.72 0.2M
2023-06-09 75.91 76.70 74.10 74.58 0.0M
2023-06-08 75.99 77.75 75.00 75.56 0.2M
2023-06-07 76.28 76.45 74.25 75.01 0.1M
2023-06-06 77.20 78.17 75.50 76.26 0.1M
2023-06-05 68.01 78.50 67.80 76.81 0.5M
2023-06-02 68.00 68.70 67.24 67.85 0.0M
2023-06-01 67.05 68.17 66.80 67.49 0.0M
2023-05-31 68.00 68.86 67.70 67.94 0.0M
2023-05-30 69.40 69.89 67.90 68.28 0.0M
2023-05-29 68.51 70.45 68.50 68.79 0.0M
2023-05-26 69.99 70.50 68.76 69.53 0.1M
2023-05-25 66.50 69.86 66.50 69.11 0.0M
2023-05-24 66.41 67.86 66.24 67.04 0.0M
2023-05-23 68.79 68.79 67.20 67.43 0.0M
2023-05-22 66.03 68.50 66.03 67.85 0.1M
2023-05-19 65.00 68.71 64.95 67.08 0.2M
2023-05-18 65.00 67.00 65.00 66.20 0.0M
2023-05-17 65.21 67.27 64.90 65.78 0.1M
2023-05-16 67.81 68.50 66.20 66.54 0.1M
2023-05-15 70.70 70.70 67.45 67.73 0.0M
2023-05-12 70.89 71.00 68.70 69.20 0.1M
2023-05-11 70.00 70.60 67.11 67.98 0.1M
2023-05-10 69.50 71.28 69.00 69.55 0.2M
2023-05-09 67.51 72.00 67.51 70.17 0.2M
2023-05-08 68.00 69.65 67.05 68.01 0.0M
2023-05-05 67.65 69.51 67.65 68.31 0.0M
2023-05-04 68.50 69.30 68.45 69.11 0.0M
2023-05-03 67.28 69.00 67.28 67.90 0.0M
2023-05-02 66.90 69.65 66.90 68.77 0.0M
2023-04-28 67.00 69.01 67.00 68.26 0.0M
2023-04-27 66.38 68.24 66.38 67.30 0.1M
2023-04-26 66.52 67.60 66.20 67.31 0.0M
2023-04-25 67.05 68.15 66.25 66.52 0.1M
2023-04-24 69.25 69.25 67.25 67.53 0.1M
2023-04-21 67.35 69.16 67.30 68.22 0.1M
2023-04-20 68.00 70.35 68.00 68.25 0.2M
2023-04-19 69.21 69.71 67.90 68.18 0.0M
2023-04-18 69.97 70.25 68.55 69.17 0.1M
2023-04-17 69.91 72.70 69.30 69.97 0.2M
2023-04-13 69.06 71.00 68.91 70.20 0.1M
2023-04-12 70.00 71.22 69.90 70.14 0.0M
2023-04-11 70.95 71.48 69.50 70.06 0.2M
2023-04-10 68.81 72.45 68.81 70.91 0.2M
2023-04-06 69.10 72.50 69.10 70.81 0.2M
2023-04-05 66.51 70.85 66.51 70.40 0.1M
2023-04-03 65.11 68.12 65.11 67.68 0.1M
2023-03-31 65.00 67.45 64.70 65.07 0.1M
2023-03-29 61.45 67.50 60.60 66.06 0.6M
2023-03-28 63.60 66.39 60.00 61.45 0.5M
2023-03-27 67.15 68.85 63.55 66.07 0.1M
2023-03-24 70.05 71.15 65.74 67.14 0.1M
2023-03-23 70.65 71.74 70.05 70.49 0.0M
2023-03-22 70.00 72.00 70.00 70.99 0.1M
2023-03-21 69.36 70.70 69.10 70.28 0.1M
2023-03-20 68.99 70.50 67.50 69.41 0.2M
2023-03-17 68.11 70.49 66.66 68.78 0.2M
2023-03-16 71.00 72.30 67.40 67.75 0.5M
2023-03-15 72.00 72.70 69.40 71.30 0.5M
2023-03-14 71.16 72.90 67.50 69.58 0.3M
2023-03-13 75.18 75.18 71.30 72.22 0.1M
2023-03-10 74.45 76.43 74.16 74.76 0.3M
2023-03-09 75.16 76.90 74.51 74.87 0.2M
2023-03-08 74.10 78.46 74.10 75.58 0.4M
2023-03-06 75.02 78.10 75.02 75.56 0.2M
2023-03-03 75.37 76.85 74.61 76.01 0.1M
2023-03-02 78.64 80.30 74.50 75.03 0.8M
2023-03-01 74.00 80.60 74.00 78.64 0.7M
2023-02-28 71.65 75.50 71.65 74.65 0.2M
2023-02-27 74.05 75.65 72.80 73.10 0.0M
2023-02-24 75.70 76.75 75.00 75.10 0.0M
2023-02-23 76.50 77.00 75.55 75.85 0.0M
2023-02-22 75.85 77.10 75.00 76.45 0.1M
2023-02-21 79.55 79.55 76.00 76.65 0.1M
2023-02-20 77.65 79.85 77.65 78.55 0.1M
2023-02-17 77.40 79.75 75.20 78.85 0.4M
2023-02-16 75.75 80.20 73.45 77.85 0.1M
2023-02-15 77.05 77.55 74.35 75.00 0.1M
2023-02-14 78.05 80.60 76.45 77.45 0.1M
2023-02-13 85.85 85.85 77.60 79.05 0.6M
2023-02-10 86.95 87.10 81.70 83.35 0.4M
2023-02-09 91.50 91.70 85.15 86.15 0.1M
2023-02-08 92.50 94.00 88.75 90.25 0.6M
2023-02-07 95.00 96.60 91.20 92.10 1.5M
2023-02-06 90.85 95.10 90.85 93.95 1.5M
2023-02-03 92.65 95.15 88.00 90.80 2.0M
2023-02-02 91.40 94.00 90.50 90.65 0.2M
2023-02-01 94.90 96.65 90.20 91.35 0.6M
2023-01-31 92.45 96.40 90.20 93.35 1.3M
2023-01-30 92.85 96.50 91.00 91.60 1.1M
2023-01-27 92.10 96.60 90.05 93.25 0.8M
2023-01-25 96.55 99.20 91.60 92.50 0.7M
2023-01-24 93.70 97.90 93.15 97.15 0.6M
2023-01-23 95.30 96.30 91.60 93.65 0.4M
2023-01-20 93.80 97.55 93.35 94.25 0.4M
2023-01-19 95.60 98.55 94.25 95.10 0.6M
2023-01-18 100.75 102.65 94.40 95.85 0.4M
2023-01-17 95.05 102.65 95.05 100.00 1.2M
2023-01-16 100.00 103.35 93.80 94.85 1.3M
2023-01-13 98.10 100.15 93.40 98.85 0.6M
2023-01-12 94.15 96.80 91.05 95.80 0.5M
2023-01-11 91.35 96.95 90.40 92.40 0.4M
2023-01-10 89.70 97.60 88.95 91.35 0.5M
2023-01-09 84.05 89.00 84.05 87.90 0.1M
2023-01-06 85.05 87.85 84.15 84.45 0.1M
2023-01-05 88.25 90.10 85.45 86.15 0.1M
2023-01-04 86.30 92.80 84.80 88.00 0.2M
2023-01-03 86.45 92.00 86.45 87.25 0.3M
2023-01-02 78.45 89.80 78.45 88.15 0.5M