TechNVision Ventures Limited (BOM:501421)
India · Delayed Price · Currency is INR 3,754.20
-45.80 (-1.21%)
At close: Oct 30, 2026
TechNVision Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,750.00 | 3,885.00 | 3,750.00 | 3,754.20 | 3,754.20 | -1.21% | 72 |
| Oct 29, 2026 | 3,750.00 | 3,849.90 | 3,750.00 | 3,800.00 | 3,800.00 | 3.00% | 45 |
| Oct 28, 2026 | 3,709.95 | 3,710.00 | 3,654.00 | 3,689.25 | 3,689.25 | -0.83% | 30 |
| Oct 27, 2026 | 3,686.30 | 3,846.00 | 3,675.00 | 3,720.00 | 3,720.00 | 1.06% | 61 |
| Oct 26, 2026 | 3,760.95 | 3,760.95 | 3,580.00 | 3,681.15 | 3,681.15 | 2.77% | 52 |
| Oct 23, 2026 | 3,620.00 | 3,620.00 | 3,540.00 | 3,582.05 | 3,582.05 | -3.86% | 123 |
| Oct 22, 2026 | 3,750.00 | 3,811.95 | 3,620.00 | 3,726.00 | 3,726.00 | -0.64% | 28 |
| Oct 21, 2026 | 3,798.00 | 3,798.00 | 3,712.00 | 3,750.00 | 3,750.00 | -1.26% | 70 |
| Oct 19, 2026 | 3,763.40 | 3,849.90 | 3,711.00 | 3,798.00 | 3,798.00 | 0.92% | 52 |
| Oct 16, 2026 | 3,897.00 | 3,938.40 | 3,703.10 | 3,763.40 | 3,763.40 | -3.45% | 65 |
| Oct 15, 2026 | 4,049.95 | 4,050.00 | 3,875.00 | 3,897.80 | 3,897.80 | -4.44% | 258 |
| Oct 14, 2026 | 4,205.00 | 4,249.65 | 4,057.50 | 4,078.90 | 4,078.90 | -4.50% | 205 |
| Oct 13, 2026 | 4,370.00 | 4,370.00 | 4,165.75 | 4,271.00 | 4,271.00 | -2.21% | 112 |
| Oct 12, 2026 | 4,395.15 | 4,469.85 | 4,360.00 | 4,367.70 | 4,367.70 | -3.48% | 55 |
| Oct 9, 2026 | 4,400.00 | 4,571.75 | 4,343.10 | 4,525.00 | 4,525.00 | 3.93% | 113 |
| Oct 8, 2026 | 4,229.45 | 4,414.50 | 4,210.15 | 4,354.05 | 4,354.05 | 2.95% | 242 |
| Oct 7, 2026 | 4,198.95 | 4,229.45 | 4,120.05 | 4,229.45 | 4,229.45 | 5.00% | 442 |
| Oct 6, 2026 | 3,830.05 | 4,028.05 | 3,830.00 | 4,028.05 | 4,028.05 | 5.00% | 179 |
| Oct 5, 2026 | 3,733.10 | 3,855.00 | 3,489.45 | 3,836.25 | 3,836.25 | 4.44% | 493 |
| Oct 1, 2026 | 3,866.40 | 3,866.40 | 3,673.10 | 3,673.10 | 3,673.10 | -5.00% | 583 |
| Sep 30, 2026 | 3,877.95 | 3,877.95 | 3,741.05 | 3,866.40 | 3,866.40 | -0.86% | 104 |
| Sep 29, 2026 | 3,910.00 | 3,972.50 | 3,770.00 | 3,900.00 | 3,900.00 | -1.68% | 155 |
| Sep 28, 2026 | 4,076.00 | 4,158.95 | 3,951.05 | 3,966.80 | 3,966.80 | -4.62% | 110 |
| Sep 25, 2026 | 4,180.00 | 4,181.00 | 3,952.20 | 4,158.95 | 4,158.95 | 0.22% | 75 |
| Sep 24, 2026 | 4,309.95 | 4,310.00 | 4,075.00 | 4,149.70 | 4,149.70 | 1.06% | 51 |
| Sep 23, 2026 | 3,990.00 | 4,178.00 | 3,987.00 | 4,106.05 | 4,106.05 | 3.19% | 45 |
| Sep 22, 2026 | 4,188.45 | 4,250.00 | 3,979.05 | 3,979.05 | 3,979.05 | -5.00% | 263 |
| Sep 21, 2026 | 4,400.00 | 4,497.80 | 4,097.45 | 4,188.45 | 4,188.45 | -2.89% | 537 |
| Sep 18, 2026 | 4,107.75 | 4,313.10 | 4,080.00 | 4,313.10 | 4,313.10 | 5.00% | 150 |
| Sep 17, 2026 | 4,488.95 | 4,490.00 | 4,107.75 | 4,107.75 | 4,107.75 | -5.00% | 317 |
| Sep 16, 2026 | 4,400.10 | 4,400.10 | 4,323.90 | 4,323.90 | 4,323.90 | -5.00% | 407 |
| Sep 15, 2026 | 4,701.55 | 4,701.65 | 4,528.65 | 4,551.45 | 4,551.45 | -4.52% | 133 |
| Sep 11, 2026 | 4,808.00 | 4,808.00 | 4,766.00 | 4,766.95 | 4,766.95 | -1.51% | 336 |
| Sep 10, 2026 | 4,950.00 | 4,950.00 | 4,711.00 | 4,839.90 | 4,839.90 | -0.58% | 21 |
| Sep 9, 2026 | 4,950.00 | 4,950.00 | 4,670.60 | 4,868.05 | 4,868.05 | 0.62% | 88 |
| Sep 8, 2026 | 4,799.80 | 4,949.95 | 4,717.75 | 4,838.15 | 4,838.15 | 1.42% | 233 |
| Sep 7, 2026 | 4,903.20 | 4,903.20 | 4,760.00 | 4,770.20 | 4,770.20 | -2.71% | 61 |
| Sep 4, 2026 | 4,901.10 | 5,000.00 | 4,845.00 | 4,903.20 | 4,903.20 | -3.86% | 172 |
| Sep 3, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.21% | 2 |
| Sep 2, 2026 | 5,215.30 | 5,295.40 | 5,030.10 | 5,089.35 | 5,089.35 | -2.42% | 78 |
| Sep 1, 2026 | 5,349.95 | 5,350.00 | 5,215.30 | 5,215.30 | 5,215.30 | -0.60% | 8 |
| Aug 31, 2026 | 5,286.10 | 5,545.00 | 5,112.00 | 5,246.90 | 5,246.90 | -0.73% | 186 |
| Aug 28, 2026 | 5,055.00 | 5,285.30 | 5,055.00 | 5,285.30 | 5,285.30 | 5.00% | 90 |
| Aug 27, 2026 | 5,200.00 | 5,200.00 | 5,001.00 | 5,033.65 | 5,033.65 | -2.07% | 77 |
| Aug 26, 2026 | 4,930.00 | 5,145.85 | 4,901.00 | 5,140.10 | 5,140.10 | 4.88% | 493 |
| Aug 25, 2026 | 4,901.05 | 4,989.95 | 4,801.00 | 4,900.85 | 4,900.85 | -0.67% | 80 |
| Aug 24, 2026 | 5,049.95 | 5,049.95 | 4,855.35 | 4,933.90 | 4,933.90 | -0.58% | 143 |
| Aug 21, 2026 | 4,945.00 | 5,077.00 | 4,920.40 | 4,962.45 | 4,962.45 | -0.26% | 56 |
| Aug 20, 2026 | 5,100.00 | 5,200.00 | 4,937.40 | 4,975.25 | 4,975.25 | -1.38% | 81 |
| Aug 19, 2026 | 4,979.00 | 5,108.00 | 4,835.10 | 5,045.10 | 5,045.10 | 0.74% | 72 |