TechNVision Ventures Limited (BOM:501421)
India · Delayed Price · Currency is INR 5,673.45
-225.95 (-3.83%)
At close: Mar 27, 2026
TechNVision Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,890.00 | 5,899.50 | 5,605.00 | 5,673.45 | 5,673.45 | -3.83% | 256 |
| Mar 25, 2026 | 5,928.40 | 5,930.00 | 5,675.25 | 5,899.40 | 5,899.40 | 0.01% | 135 |
| Mar 24, 2026 | 5,500.00 | 5,900.00 | 5,421.00 | 5,898.95 | 5,898.95 | 3.41% | 101 |
| Mar 23, 2026 | 5,710.00 | 5,710.20 | 5,704.05 | 5,704.20 | 5,704.20 | -5.00% | 156 |
| Mar 20, 2026 | 5,960.00 | 6,071.00 | 5,720.00 | 6,004.25 | 6,004.25 | 0.76% | 302 |
| Mar 19, 2026 | 6,300.00 | 6,350.00 | 5,958.00 | 5,959.15 | 5,959.15 | -4.98% | 604 |
| Mar 18, 2026 | 6,279.95 | 6,349.90 | 5,871.00 | 6,271.30 | 6,271.30 | 3.38% | 202 |
| Mar 17, 2026 | 5,960.00 | 6,249.00 | 5,752.00 | 6,066.05 | 6,066.05 | 1.78% | 224 |
| Mar 16, 2026 | 6,030.00 | 6,050.00 | 5,800.40 | 5,960.00 | 5,960.00 | -1.16% | 143 |
| Mar 13, 2026 | 5,900.00 | 6,039.95 | 5,672.45 | 6,030.00 | 6,030.00 | 0.99% | 50 |
| Mar 12, 2026 | 5,731.00 | 5,971.00 | 5,731.00 | 5,971.00 | 5,971.00 | -0.96% | 18 |
| Mar 11, 2026 | 5,880.60 | 6,089.95 | 5,842.50 | 6,029.10 | 6,029.10 | -1.97% | 390 |
| Mar 10, 2026 | 5,701.00 | 6,150.00 | 5,701.00 | 6,150.00 | 6,150.00 | 2.52% | 131 |
| Mar 9, 2026 | 5,900.00 | 5,999.00 | 5,866.25 | 5,998.95 | 5,998.95 | -2.85% | 41 |
| Mar 6, 2026 | 6,089.00 | 6,175.00 | 5,785.00 | 6,175.00 | 6,175.00 | 1.41% | 88 |
| Mar 5, 2026 | 6,000.00 | 6,248.00 | 5,771.00 | 6,089.00 | 6,089.00 | 1.56% | 161 |
| Mar 4, 2026 | 5,839.00 | 6,130.00 | 5,838.55 | 5,995.30 | 5,995.30 | -2.45% | 97 |
| Mar 2, 2026 | 6,550.00 | 6,550.00 | 6,145.80 | 6,145.80 | 6,145.80 | -5.00% | 209 |
| Feb 27, 2026 | 5,902.00 | 6,500.00 | 5,902.00 | 6,469.25 | 6,469.25 | 4.34% | 210 |
| Feb 26, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 88 |
| Feb 25, 2026 | 6,401.00 | 6,401.00 | 6,205.00 | 6,400.00 | 6,400.00 | - | 120 |
| Feb 24, 2026 | 6,350.00 | 6,666.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.88% | 309 |
| Feb 23, 2026 | 6,702.00 | 6,990.00 | 6,500.00 | 6,522.95 | 6,522.95 | -2.67% | 130 |
| Feb 20, 2026 | 7,080.00 | 7,080.00 | 6,610.00 | 6,702.00 | 6,702.00 | -1.14% | 417 |
| Feb 19, 2026 | 6,510.00 | 6,833.50 | 6,500.00 | 6,779.60 | 6,779.60 | 4.17% | 913 |
| Feb 18, 2026 | 6,200.00 | 6,510.00 | 6,105.05 | 6,508.10 | 6,508.10 | 4.97% | 416 |
| Feb 17, 2026 | 6,200.00 | 6,580.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.35% | 123 |
| Feb 16, 2026 | 6,000.00 | 6,420.00 | 6,000.00 | 6,349.00 | 6,349.00 | 3.84% | 615 |
| Feb 13, 2026 | 6,300.00 | 6,600.00 | 6,100.00 | 6,114.30 | 6,114.30 | -3.25% | 64 |
| Feb 12, 2026 | 6,290.00 | 6,600.00 | 6,006.00 | 6,319.45 | 6,319.45 | 0.01% | 109 |
| Feb 11, 2026 | 6,190.00 | 6,345.00 | 5,924.00 | 6,318.65 | 6,318.65 | 2.08% | 305 |
| Feb 10, 2026 | 5,920.00 | 6,194.30 | 5,920.00 | 6,190.00 | 6,190.00 | 4.93% | 177 |
| Feb 9, 2026 | 6,200.00 | 6,200.00 | 5,890.00 | 5,899.35 | 5,899.35 | -0.68% | 65 |
| Feb 6, 2026 | 5,595.00 | 6,180.00 | 5,593.70 | 5,940.00 | 5,940.00 | 0.88% | 53 |
| Feb 5, 2026 | 5,900.00 | 6,180.00 | 5,888.10 | 5,888.10 | 5,888.10 | -5.00% | 126 |
| Feb 4, 2026 | 6,417.75 | 6,417.75 | 6,150.00 | 6,198.00 | 6,198.00 | -3.91% | 14 |
| Feb 3, 2026 | 6,368.00 | 6,590.00 | 6,250.00 | 6,450.00 | 6,450.00 | 1.29% | 69 |
| Feb 2, 2026 | 6,500.00 | 6,500.00 | 5,924.00 | 6,368.00 | 6,368.00 | 2.13% | 52 |
| Feb 1, 2026 | 6,281.25 | 6,281.25 | 5,938.00 | 6,235.00 | 6,235.00 | -0.24% | 87 |
| Jan 30, 2026 | 6,000.00 | 6,290.00 | 5,855.10 | 6,250.00 | 6,250.00 | 3.13% | 15 |
| Jan 29, 2026 | 6,300.00 | 6,600.00 | 6,000.00 | 6,060.20 | 6,060.20 | -3.81% | 95 |
| Jan 28, 2026 | 6,159.00 | 6,300.00 | 6,159.00 | 6,300.00 | 6,300.00 | 1.78% | 36 |
| Jan 27, 2026 | 6,000.00 | 6,200.00 | 5,700.00 | 6,190.00 | 6,190.00 | 3.17% | 43 |
| Jan 23, 2026 | 6,040.00 | 6,040.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.66% | 6 |
| Jan 22, 2026 | 5,800.00 | 6,060.00 | 5,800.00 | 6,040.00 | 6,040.00 | 3.25% | 74 |
| Jan 21, 2026 | 5,600.45 | 5,850.00 | 5,320.45 | 5,850.00 | 5,850.00 | 4.46% | 144 |
| Jan 20, 2026 | 5,595.50 | 5,825.70 | 5,595.50 | 5,600.45 | 5,600.45 | -4.92% | 378 |
| Jan 19, 2026 | 5,900.00 | 6,489.00 | 5,890.00 | 5,890.00 | 5,890.00 | -5.00% | 156 |
| Jan 16, 2026 | 5,966.60 | 6,279.20 | 5,966.00 | 6,200.00 | 6,200.00 | -1.26% | 251 |
| Jan 14, 2026 | 6,609.65 | 6,741.85 | 6,279.20 | 6,279.20 | 6,279.20 | -5.00% | 232 |