Skip to main content
logo
TechNVision Ventures Limited (BOM:501421)
India flag India · Delayed Price · Currency is INR
4,034.50
+192.10 (5.00%)
At close: Jul 28, 2025

TechNVision Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,180.004,180.003,975.004,010.904,010.900.11%1,491
Jul 31, 20254,028.854,143.003,951.004,006.304,006.30-0.56%350
Jul 30, 20253,911.004,250.003,911.004,028.854,028.85-1.05%239
Jul 29, 20253,872.004,200.003,872.004,071.654,071.650.92%297
Jul 28, 20253,939.004,034.503,939.004,034.504,034.505.00%698
Jul 25, 20253,870.003,900.003,800.003,842.403,842.40-0.20%78
Jul 24, 20253,994.953,994.953,850.003,850.003,850.00-1.02%194
Jul 23, 20253,615.603,967.353,615.603,889.803,889.802.95%649
Jul 22, 20253,802.003,830.003,750.003,778.453,778.450.76%146
Jul 21, 20253,785.003,883.003,725.003,750.003,750.000.03%199
Jul 18, 20253,750.003,750.003,700.003,748.853,748.85-0.03%84
Jul 17, 20253,950.003,950.003,700.003,750.003,750.00-1.32%514
Jul 16, 20253,716.853,889.503,716.853,800.003,800.002.24%167
Jul 15, 20253,680.003,760.003,600.003,716.853,716.853.53%537
Jul 14, 20253,657.453,670.003,475.003,590.103,590.10-1.84%186
Jul 11, 20253,633.253,679.803,550.003,657.453,657.450.67%467
Jul 10, 20253,550.003,644.003,550.003,633.253,633.25-0.28%296
Jul 9, 20253,431.153,676.903,431.153,643.553,643.551.46%173
Jul 8, 20253,582.053,734.003,580.003,590.953,590.95-2.66%103
Jul 7, 20253,805.003,805.003,588.003,689.003,689.000.83%164
Jul 4, 20253,890.003,890.003,582.003,658.603,658.60-2.01%206
Jul 3, 20253,754.853,798.003,675.203,733.753,733.75-0.56%82
Jul 2, 20253,844.003,844.003,701.103,754.853,754.851.08%95
Jul 1, 20253,712.003,799.003,712.003,714.853,714.85-3.74%382
Jun 30, 20253,899.003,899.003,859.003,859.003,859.002.91%95
Jun 27, 20253,899.803,899.803,671.903,749.703,749.70-1.85%305
Jun 26, 20253,843.453,871.103,700.003,820.503,820.50-0.60%184
Jun 25, 20254,022.004,022.003,751.503,843.453,843.45-0.49%218
Jun 24, 20253,850.003,944.003,835.103,862.453,862.450.72%101
Jun 23, 20253,947.903,948.953,827.003,834.803,834.80-2.89%218
Jun 20, 20253,800.003,949.003,751.003,949.003,949.003.07%227
Jun 19, 20253,978.003,978.003,800.003,831.553,831.550.58%144
Jun 18, 20253,877.003,877.003,752.103,809.503,809.502.22%69
Jun 17, 20253,895.003,900.003,701.003,726.653,726.65-4.32%304
Jun 16, 20254,049.004,049.003,860.003,895.003,895.000.72%128
Jun 13, 20253,856.004,079.003,852.003,867.153,867.15-1.39%128
Jun 12, 20253,825.004,008.903,825.003,921.503,921.502.71%316
Jun 11, 20253,979.903,990.003,780.953,818.003,818.00-4.07%701
Jun 10, 20254,143.954,143.953,936.803,979.903,979.90-3.96%331
Jun 9, 20254,220.004,220.003,904.004,143.954,143.952.23%328
Jun 6, 20253,735.004,053.753,735.004,053.754,053.755.00%704
Jun 5, 20253,793.003,950.003,786.453,860.753,860.75-3.13%873
Jun 4, 20253,985.704,299.003,985.703,985.703,985.70-5.00%939
Jun 3, 20253,837.654,240.003,837.654,195.454,195.453.86%2,389
Jun 2, 20254,039.604,039.604,039.604,039.604,039.60-5.00%444
May 30, 20254,252.204,252.204,252.204,252.204,252.20-5.00%229
May 29, 20254,476.004,476.004,476.004,476.004,476.00-5.00%506
May 28, 20254,553.005,018.004,553.004,711.554,711.55-1.43%297
May 27, 20254,650.004,939.004,650.004,780.004,780.000.58%144
May 26, 20254,800.004,982.004,700.004,752.604,752.60-0.48%387