TechNVision Ventures Limited (BOM:501421)
India · Delayed Price · Currency is INR 6,040.00
+190.00 (3.25%)
At close: Jan 22, 2026
TechNVision Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 7,166.25 | 7,300.00 | 6,609.65 | 6,609.65 | 6,609.65 | -5.00% | 199 |
| Jan 12, 2026 | 7,300.00 | 7,325.00 | 6,957.50 | 6,957.50 | 6,957.50 | -5.00% | 536 |
| Jan 9, 2026 | 7,549.00 | 7,549.00 | 7,152.00 | 7,323.65 | 7,323.65 | -1.84% | 77 |
| Jan 8, 2026 | 7,350.00 | 7,499.00 | 7,151.00 | 7,461.15 | 7,461.15 | 1.51% | 159 |
| Jan 7, 2026 | 7,110.95 | 7,445.00 | 7,000.00 | 7,350.00 | 7,350.00 | 2.85% | 312 |
| Jan 6, 2026 | 7,240.00 | 7,240.00 | 7,090.30 | 7,146.65 | 7,146.65 | 3.41% | 527 |
| Jan 5, 2026 | 7,199.00 | 7,199.00 | 6,900.00 | 6,911.10 | 6,911.10 | -4.00% | 128 |
| Jan 2, 2026 | 6,701.00 | 7,299.00 | 6,701.00 | 7,199.00 | 7,199.00 | 2.84% | 67 |
| Jan 1, 2026 | 6,800.00 | 7,199.00 | 6,800.00 | 7,000.00 | 7,000.00 | -1.48% | 60 |
| Dec 31, 2025 | 7,443.00 | 7,443.00 | 7,070.85 | 7,105.40 | 7,105.40 | -4.54% | 505 |
| Dec 30, 2025 | 7,200.00 | 7,487.00 | 7,000.00 | 7,443.00 | 7,443.00 | 3.26% | 136 |
| Dec 29, 2025 | 7,355.35 | 7,500.00 | 7,200.00 | 7,207.85 | 7,207.85 | -2.01% | 547 |
| Dec 26, 2025 | 7,860.00 | 7,860.00 | 7,300.00 | 7,355.35 | 7,355.35 | -1.84% | 90 |
| Dec 24, 2025 | 7,316.70 | 7,649.90 | 7,316.70 | 7,493.15 | 7,493.15 | 2.41% | 221 |
| Dec 23, 2025 | 7,145.00 | 7,500.00 | 7,143.05 | 7,316.70 | 7,316.70 | -2.69% | 289 |
| Dec 22, 2025 | 7,615.00 | 7,970.00 | 7,518.95 | 7,518.95 | 7,518.95 | -5.00% | 358 |
| Dec 19, 2025 | 8,100.00 | 8,100.00 | 7,600.00 | 7,914.65 | 7,914.65 | 0.19% | 422 |
| Dec 18, 2025 | 8,090.00 | 8,090.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1.28% | 285 |
| Dec 17, 2025 | 7,760.65 | 8,123.90 | 7,760.65 | 7,800.00 | 7,800.00 | 0.81% | 682 |
| Dec 16, 2025 | 7,550.00 | 7,737.45 | 7,369.00 | 7,737.45 | 7,737.45 | 5.00% | 796 |
| Dec 15, 2025 | 7,018.20 | 7,369.10 | 7,018.20 | 7,369.00 | 7,369.00 | 5.00% | 461 |
| Dec 12, 2025 | 7,092.00 | 7,200.00 | 6,820.05 | 7,018.20 | 7,018.20 | -1.08% | 387 |
| Dec 11, 2025 | 6,800.00 | 7,094.95 | 6,750.00 | 7,094.95 | 7,094.95 | 0.37% | 218 |
| Dec 10, 2025 | 6,803.75 | 7,139.95 | 6,799.95 | 7,068.45 | 7,068.45 | 3.89% | 360 |
| Dec 9, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 6,803.75 | 6,803.75 | -4.17% | 516 |
| Dec 8, 2025 | 7,100.00 | 7,360.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.23% | 305 |
| Dec 5, 2025 | 7,004.20 | 7,200.00 | 7,000.00 | 7,013.50 | 7,013.50 | 0.13% | 609 |
| Dec 4, 2025 | 7,103.65 | 7,298.00 | 6,950.00 | 7,004.20 | 7,004.20 | -1.40% | 622 |
| Dec 3, 2025 | 7,100.00 | 7,103.65 | 7,080.00 | 7,103.65 | 7,103.65 | 5.00% | 601 |
| Dec 2, 2025 | 6,475.45 | 6,765.40 | 6,400.00 | 6,765.40 | 6,765.40 | 5.00% | 556 |
| Dec 1, 2025 | 6,200.00 | 6,550.00 | 6,200.00 | 6,443.25 | 6,443.25 | 1.67% | 286 |
| Nov 28, 2025 | 6,116.65 | 6,390.00 | 6,116.00 | 6,337.55 | 6,337.55 | 3.61% | 169 |
| Nov 27, 2025 | 6,150.00 | 6,150.00 | 5,900.00 | 6,116.65 | 6,116.65 | 0.11% | 211 |
| Nov 26, 2025 | 5,883.65 | 6,115.00 | 5,880.00 | 6,110.00 | 6,110.00 | 3.85% | 49 |
| Nov 25, 2025 | 6,000.00 | 6,000.00 | 5,850.00 | 5,883.65 | 5,883.65 | -2.75% | 246 |
| Nov 24, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,050.30 | 6,050.30 | -2.58% | 491 |
| Nov 21, 2025 | 6,307.05 | 6,336.00 | 6,200.00 | 6,210.50 | 6,210.50 | -1.53% | 276 |
| Nov 20, 2025 | 6,240.00 | 6,500.00 | 6,190.00 | 6,307.05 | 6,307.05 | 1.06% | 507 |
| Nov 19, 2025 | 6,200.00 | 6,289.00 | 6,190.00 | 6,240.70 | 6,240.70 | 3.98% | 601 |
| Nov 18, 2025 | 6,229.00 | 6,229.00 | 5,949.00 | 6,001.90 | 6,001.90 | 0.87% | 876 |
| Nov 17, 2025 | 5,940.00 | 5,950.75 | 5,921.00 | 5,950.10 | 5,950.10 | 4.99% | 942 |
| Nov 14, 2025 | 5,500.00 | 5,667.40 | 5,397.55 | 5,667.40 | 5,667.40 | 5.00% | 786 |
| Nov 13, 2025 | 5,408.00 | 5,645.00 | 5,200.00 | 5,397.55 | 5,397.55 | -0.19% | 525 |
| Nov 12, 2025 | 5,408.00 | 5,408.00 | 5,300.00 | 5,408.00 | 5,408.00 | 5.00% | 479 |