Le Travenues Technology Limited (BOM:544192)
India · Delayed Price · Currency is INR 270.70
+1.55 (0.58%)
At close: Nov 20, 2025
Le Travenues Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 270.75 | 271.00 | 264.50 | 265.40 | 265.40 | -1.96% | 21,863 |
| Nov 20, 2025 | 269.50 | 278.50 | 268.70 | 270.70 | 270.70 | 0.58% | 90,981 |
| Nov 19, 2025 | 268.50 | 270.15 | 262.50 | 269.15 | 269.15 | 0.56% | 47,037 |
| Nov 18, 2025 | 270.85 | 273.10 | 265.45 | 267.65 | 267.65 | -1.78% | 40,631 |
| Nov 17, 2025 | 276.70 | 276.95 | 270.55 | 272.50 | 272.50 | -1.71% | 70,177 |
| Nov 14, 2025 | 276.60 | 279.05 | 274.90 | 277.25 | 277.25 | -0.09% | 20,040 |
| Nov 13, 2025 | 274.05 | 280.60 | 274.05 | 277.50 | 277.50 | 0.51% | 106,032 |
| Nov 12, 2025 | 275.80 | 279.25 | 274.40 | 276.10 | 276.10 | 0.18% | 19,459 |
| Nov 11, 2025 | 278.15 | 279.35 | 271.80 | 275.60 | 275.60 | -1.52% | 102,691 |
| Nov 10, 2025 | 284.85 | 284.85 | 276.00 | 279.85 | 279.85 | -0.25% | 105,345 |
| Nov 7, 2025 | 276.65 | 283.10 | 274.45 | 280.55 | 280.55 | 1.56% | 273,714 |
| Nov 6, 2025 | 261.60 | 278.50 | 261.60 | 276.25 | 276.25 | 5.62% | 396,556 |
| Nov 4, 2025 | 256.00 | 269.25 | 254.70 | 261.55 | 261.55 | 1.67% | 177,771 |
| Nov 3, 2025 | 268.50 | 268.85 | 255.50 | 257.25 | 257.25 | -4.81% | 342,338 |
| Oct 31, 2025 | 279.75 | 279.75 | 268.00 | 270.25 | 270.25 | -0.70% | 395,267 |
| Oct 30, 2025 | 294.85 | 294.85 | 261.95 | 272.15 | 272.15 | -16.18% | 1,007,687 |
| Oct 29, 2025 | 322.40 | 327.95 | 316.45 | 324.70 | 324.70 | 0.70% | 77,395 |
| Oct 28, 2025 | 319.40 | 325.50 | 317.45 | 322.45 | 322.45 | 0.95% | 55,435 |
| Oct 27, 2025 | 320.85 | 326.25 | 315.05 | 319.40 | 319.40 | -0.16% | 78,542 |
| Oct 24, 2025 | 316.85 | 322.10 | 316.85 | 319.90 | 319.90 | 0.28% | 44,502 |
| Oct 23, 2025 | 326.45 | 328.40 | 314.85 | 319.00 | 319.00 | -2.82% | 179,110 |
| Oct 21, 2025 | 327.95 | 332.25 | 324.75 | 328.25 | 328.25 | 0.21% | 19,552 |
| Oct 20, 2025 | 331.35 | 335.00 | 325.85 | 327.55 | 327.55 | -0.98% | 85,254 |
| Oct 17, 2025 | 335.00 | 337.00 | 324.15 | 330.80 | 330.80 | -1.44% | 176,264 |
| Oct 16, 2025 | 321.15 | 339.05 | 321.15 | 335.65 | 335.65 | 2.50% | 336,129 |
| Oct 15, 2025 | 313.50 | 331.55 | 310.95 | 327.45 | 327.45 | 5.49% | 283,871 |
| Oct 14, 2025 | 320.45 | 320.45 | 309.75 | 310.40 | 310.40 | -3.14% | 86,973 |
| Oct 13, 2025 | 318.75 | 328.00 | 316.30 | 320.45 | 320.45 | 0.53% | 278,295 |
| Oct 10, 2025 | 310.00 | 321.70 | 307.00 | 318.75 | 318.75 | 1.90% | 469,967 |
| Oct 9, 2025 | 295.05 | 314.40 | 289.55 | 312.80 | 312.80 | 5.98% | 437,124 |
| Oct 8, 2025 | 311.30 | 324.35 | 290.10 | 295.15 | 295.15 | -5.08% | 697,296 |
| Oct 7, 2025 | 314.75 | 319.05 | 300.30 | 310.95 | 310.95 | -0.27% | 693,682 |
| Oct 6, 2025 | 284.50 | 329.75 | 284.30 | 311.80 | 311.80 | 8.96% | 1,595,647 |
| Oct 3, 2025 | 284.75 | 287.60 | 279.40 | 286.15 | 286.15 | 1.04% | 71,963 |
| Oct 1, 2025 | 261.95 | 285.00 | 261.95 | 283.20 | 283.20 | 6.91% | 129,309 |
| Sep 30, 2025 | 278.85 | 278.85 | 264.30 | 264.90 | 264.90 | -3.86% | 105,770 |
| Sep 29, 2025 | 275.05 | 280.05 | 268.10 | 275.55 | 275.55 | -1.38% | 101,192 |
| Sep 26, 2025 | 279.10 | 285.75 | 277.20 | 279.40 | 279.40 | -0.20% | 219,496 |
| Sep 25, 2025 | 277.85 | 282.00 | 277.15 | 279.95 | 279.95 | 0.85% | 42,665 |
| Sep 24, 2025 | 278.05 | 281.00 | 275.00 | 277.60 | 277.60 | -0.32% | 89,976 |
| Sep 23, 2025 | 278.05 | 285.70 | 277.30 | 278.50 | 278.50 | 0.04% | 139,818 |
| Sep 22, 2025 | 286.80 | 288.25 | 277.50 | 278.40 | 278.40 | -2.40% | 206,900 |
| Sep 19, 2025 | 273.05 | 287.65 | 273.05 | 285.25 | 285.25 | 4.78% | 202,738 |
| Sep 18, 2025 | 271.95 | 276.15 | 270.00 | 272.25 | 272.25 | 0.52% | 82,547 |
| Sep 17, 2025 | 273.00 | 275.95 | 268.65 | 270.85 | 270.85 | -0.77% | 237,497 |
| Sep 16, 2025 | 291.85 | 292.20 | 263.45 | 272.95 | 272.95 | -5.85% | 1,619,040 |
| Sep 15, 2025 | 307.35 | 309.30 | 286.00 | 289.90 | 289.90 | -6.29% | 397,101 |
| Sep 12, 2025 | 322.65 | 329.90 | 307.10 | 309.35 | 309.35 | -3.81% | 314,466 |
| Sep 11, 2025 | 300.00 | 324.25 | 299.65 | 321.60 | 321.60 | 6.83% | 321,407 |
| Sep 10, 2025 | 298.05 | 303.10 | 298.05 | 301.05 | 301.05 | 0.40% | 37,786 |