TechNVision Ventures Limited (BOM:501421)
India · Delayed Price · Currency is INR 3,836.25
+163.15 (4.44%)
At close: Oct 5, 2026
TechNVision Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 5,008.80 | 5,048.00 | 4,850.00 | 5,007.95 | 5,007.95 | -1.87% | 100 |
| Aug 17, 2026 | 5,150.05 | 5,150.05 | 5,074.65 | 5,103.60 | 5,103.60 | -4.46% | 88 |
| Aug 14, 2026 | 5,600.00 | 5,649.95 | 5,134.05 | 5,341.70 | 5,341.70 | -0.74% | 156 |
| Aug 13, 2026 | 5,299.00 | 5,381.50 | 5,100.05 | 5,381.50 | 5,381.50 | 5.00% | 266 |
| Aug 12, 2026 | 5,395.00 | 5,395.00 | 5,125.25 | 5,125.25 | 5,125.25 | -5.00% | 254 |
| Aug 11, 2026 | 5,545.35 | 5,594.95 | 5,350.00 | 5,395.00 | 5,395.00 | -0.33% | 30 |
| Aug 10, 2026 | 5,700.10 | 5,849.85 | 5,402.80 | 5,413.00 | 5,413.00 | -4.82% | 107 |
| Aug 7, 2026 | 5,419.95 | 5,800.00 | 5,074.20 | 5,687.15 | 5,687.15 | 7.05% | 640 |
| Aug 6, 2026 | 4,695.95 | 5,315.20 | 4,606.20 | 5,312.70 | 5,312.70 | 9.95% | 1,200 |
| Aug 5, 2026 | 4,300.00 | 4,832.50 | 4,237.70 | 4,832.00 | 4,832.00 | 9.99% | 143 |
| Aug 4, 2026 | 4,346.00 | 4,449.40 | 4,346.00 | 4,393.20 | 4,393.20 | 2.97% | 57 |
| Aug 3, 2026 | 4,465.00 | 4,465.00 | 4,266.60 | 4,266.60 | 4,266.60 | -4.44% | 55 |
| Jul 31, 2026 | 4,390.05 | 4,499.15 | 4,390.05 | 4,465.00 | 4,465.00 | -6.03% | 30 |
| Jul 30, 2026 | 4,698.40 | 4,756.20 | 4,696.85 | 4,751.35 | 4,751.35 | -0.57% | 51 |
| Jul 29, 2026 | 4,818.55 | 4,818.55 | 4,698.65 | 4,778.55 | 4,778.55 | -0.83% | 100 |
| Jul 28, 2026 | 4,550.05 | 4,824.00 | 4,550.05 | 4,818.55 | 4,818.55 | -0.75% | 93 |
| Jul 27, 2026 | 5,390.05 | 5,495.45 | 4,770.00 | 4,855.15 | 4,855.15 | -2.82% | 892 |
| Jul 24, 2026 | 4,800.05 | 5,284.80 | 4,528.20 | 4,995.90 | 4,995.90 | 13.44% | 5,796 |