TechNVision Ventures Limited (BOM:501421)
India · Delayed Price · Currency is INR 4,933.90
-28.55 (-0.58%)
At close: Aug 24, 2026
TechNVision Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 3,809.80 | 4,404.00 | 3,809.80 | 4,404.00 | 4,404.00 | 20.00% | 469 |
| Jul 22, 2026 | 3,498.00 | 3,670.00 | 3,468.00 | 3,670.00 | 3,670.00 | 7.27% | 236 |
| Jul 21, 2026 | 3,303.90 | 3,479.80 | 3,303.90 | 3,421.40 | 3,421.40 | 3.56% | 55 |
| Jul 20, 2026 | 3,299.10 | 3,336.00 | 3,200.55 | 3,303.90 | 3,303.90 | -0.02% | 162 |
| Jul 17, 2026 | 3,360.00 | 3,450.00 | 3,267.90 | 3,304.70 | 3,304.70 | -1.65% | 100 |
| Jul 16, 2026 | 3,449.95 | 3,450.00 | 3,355.00 | 3,360.00 | 3,360.00 | -1.44% | 146 |
| Jul 15, 2026 | 3,460.70 | 3,460.70 | 3,379.95 | 3,409.25 | 3,409.25 | -1.18% | 388 |
| Jul 14, 2026 | 3,462.55 | 3,514.85 | 3,439.00 | 3,450.00 | 3,450.00 | -1.85% | 269 |
| Jul 13, 2026 | 3,700.00 | 3,700.00 | 3,428.75 | 3,515.00 | 3,515.00 | -2.36% | 221 |
| Jul 10, 2026 | 3,600.05 | 3,600.05 | 3,599.95 | 3,600.00 | 3,600.00 | 1.09% | 62 |
| Jul 9, 2026 | 3,630.20 | 3,642.90 | 3,500.00 | 3,561.20 | 3,561.20 | -2.89% | 393 |
| Jul 8, 2026 | 3,842.85 | 3,842.90 | 3,615.00 | 3,667.35 | 3,667.35 | 0.86% | 223 |
| Jul 7, 2026 | 3,800.00 | 3,800.00 | 3,500.00 | 3,635.95 | 3,635.95 | -4.86% | 212 |
| Jul 6, 2026 | 3,995.45 | 3,995.45 | 3,776.00 | 3,821.50 | 3,821.50 | -4.35% | 146 |
| Jul 3, 2026 | 4,137.00 | 4,137.00 | 3,990.00 | 3,995.45 | 3,995.45 | -3.85% | 61 |
| Jul 2, 2026 | 4,251.00 | 4,251.00 | 4,137.00 | 4,155.25 | 4,155.25 | -4.56% | 173 |
| Jul 1, 2026 | 4,415.05 | 4,500.95 | 4,280.00 | 4,354.00 | 4,354.00 | -1.14% | 250 |
| Jun 30, 2026 | 4,765.40 | 4,765.40 | 4,378.10 | 4,404.15 | 4,404.15 | -7.67% | 149 |
| Jun 29, 2026 | 4,402.25 | 4,800.00 | 4,402.25 | 4,770.00 | 4,770.00 | -0.67% | 45 |
| Jun 25, 2026 | 4,910.00 | 4,980.00 | 4,802.20 | 4,802.20 | 4,802.20 | -4.91% | 239 |
| Jun 24, 2026 | 5,198.65 | 5,297.95 | 5,050.00 | 5,050.00 | 5,050.00 | 0.92% | 21 |
| Jun 23, 2026 | 5,025.05 | 5,025.05 | 4,996.95 | 5,004.00 | 5,004.00 | 1.91% | 50 |
| Jun 22, 2026 | 4,910.00 | 5,000.00 | 4,910.00 | 4,910.00 | 4,910.00 | -3.55% | 247 |
| Jun 19, 2026 | 5,125.05 | 5,125.05 | 5,050.00 | 5,090.90 | 5,090.90 | -0.18% | 16 |
| Jun 18, 2026 | 5,498.95 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.26% | 137 |
| Jun 17, 2026 | 5,349.00 | 5,495.00 | 5,040.00 | 5,113.50 | 5,113.50 | -0.46% | 116 |
| Jun 16, 2026 | 5,420.00 | 5,420.00 | 5,075.45 | 5,137.35 | 5,137.35 | -5.21% | 66 |
| Jun 15, 2026 | 5,398.00 | 5,420.00 | 5,350.00 | 5,420.00 | 5,420.00 | 0.41% | 9 |