TechNVision Ventures Limited (BOM:501421)
India · Delayed Price · Currency is INR 5,530.60
+130.60 (2.42%)
At close: May 27, 2026
TechNVision Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,000.10 | 5,466.00 | 5,000.10 | 5,231.85 | 5,231.85 | -5.40% | 93 |
| May 27, 2026 | 4,951.05 | 5,600.00 | 4,951.05 | 5,530.60 | 5,530.60 | 2.42% | 135 |
| May 25, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 12 |
| May 22, 2026 | 5,499.95 | 5,500.00 | 5,282.05 | 5,400.00 | 5,400.00 | -0.74% | 34 |
| May 21, 2026 | 5,340.05 | 5,440.00 | 5,340.00 | 5,440.00 | 5,440.00 | 3.61% | 11 |
| May 20, 2026 | 5,399.70 | 5,450.00 | 5,250.00 | 5,250.30 | 5,250.30 | 1.94% | 29 |
| May 18, 2026 | 4,932.00 | 5,600.00 | 4,932.00 | 5,150.50 | 5,150.50 | -6.01% | 127 |
| May 15, 2026 | 5,015.25 | 5,480.00 | 5,015.25 | 5,480.00 | 5,480.00 | -0.35% | 6 |
| May 14, 2026 | 5,499.95 | 5,499.95 | 5,499.00 | 5,499.00 | 5,499.00 | -0.02% | 2 |
| May 13, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,499.95 | 5,499.95 | 0.42% | 50 |
| May 12, 2026 | 5,458.85 | 5,477.00 | 5,300.00 | 5,477.00 | 5,477.00 | 0.33% | 14 |
| May 11, 2026 | 5,510.35 | 5,601.00 | 5,450.00 | 5,458.85 | 5,458.85 | -0.84% | 104 |
| May 8, 2026 | 5,503.25 | 5,801.05 | 5,482.00 | 5,505.35 | 5,505.35 | 0.10% | 42 |
| May 7, 2026 | 5,875.00 | 5,875.00 | 5,315.05 | 5,500.00 | 5,500.00 | -6.41% | 270 |
| May 6, 2026 | 5,729.95 | 5,898.90 | 5,729.95 | 5,877.00 | 5,877.00 | 3.84% | 18 |
| May 5, 2026 | 6,029.95 | 6,029.95 | 5,356.00 | 5,659.80 | 5,659.80 | -0.30% | 235 |
| May 4, 2026 | 5,652.05 | 5,677.00 | 5,652.00 | 5,677.00 | 5,677.00 | -1.93% | 37 |
| Apr 29, 2026 | 5,789.00 | 5,789.00 | 5,760.10 | 5,789.00 | 5,789.00 | -0.02% | 70 |
| Apr 28, 2026 | 5,789.00 | 5,789.95 | 5,600.10 | 5,789.95 | 5,789.95 | - | 20 |
| Apr 27, 2026 | 5,798.10 | 5,798.10 | 5,789.95 | 5,789.95 | 5,789.95 | 3.59% | 12 |
| Apr 24, 2026 | 5,651.05 | 5,847.00 | 5,420.00 | 5,589.40 | 5,589.40 | -5.26% | 223 |
| Apr 23, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 2 |
| Apr 22, 2026 | 5,406.00 | 6,040.00 | 5,406.00 | 5,900.00 | 5,900.00 | 0.84% | 79 |
| Apr 21, 2026 | 6,045.00 | 6,045.00 | 5,800.30 | 5,851.00 | 5,851.00 | -3.21% | 33 |
| Apr 20, 2026 | 6,045.00 | 6,045.00 | 5,800.00 | 6,045.00 | 6,045.00 | 0.11% | 199 |
| Apr 17, 2026 | 5,850.00 | 6,050.00 | 5,800.00 | 6,038.10 | 6,038.10 | 2.34% | 389 |
| Apr 16, 2026 | 6,050.00 | 6,050.00 | 5,793.35 | 5,899.85 | 5,899.85 | 1.84% | 397 |
| Apr 15, 2026 | 5,716.00 | 5,900.00 | 5,714.25 | 5,793.35 | 5,793.35 | 1.39% | 258 |
| Apr 13, 2026 | 5,372.00 | 5,843.55 | 5,372.00 | 5,714.15 | 5,714.15 | -4.13% | 87 |
| Apr 10, 2026 | 6,060.00 | 6,060.00 | 5,866.95 | 5,960.00 | 5,960.00 | -1.63% | 83 |
| Apr 9, 2026 | 5,855.25 | 6,058.55 | 5,855.20 | 6,058.55 | 6,058.55 | -1.79% | 5 |
| Apr 8, 2026 | 5,937.35 | 6,200.00 | 5,600.00 | 6,169.00 | 6,169.00 | 5.99% | 331 |
| Apr 7, 2026 | 5,940.00 | 6,050.00 | 5,750.00 | 5,820.10 | 5,820.10 | -2.16% | 151 |
| Apr 6, 2026 | 5,930.00 | 6,050.00 | 5,850.05 | 5,948.75 | 5,948.75 | 0.16% | 294 |
| Apr 2, 2026 | 6,049.00 | 6,049.00 | 5,905.00 | 5,939.50 | 5,939.50 | 3.04% | 47 |
| Apr 1, 2026 | 5,699.95 | 5,764.40 | 5,699.95 | 5,764.40 | 5,764.40 | 5.00% | 191 |
| Mar 30, 2026 | 5,650.00 | 5,650.00 | 5,389.80 | 5,489.95 | 5,489.95 | -3.23% | 167 |
| 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 |