Le Travenues Technology Limited (BOM:544192)
India · Delayed Price · Currency is INR 295.15
-15.80 (-5.08%)
At close: Oct 8, 2025
Le Travenues Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 298.95 | 306.30 | 293.65 | 299.85 | 299.85 | 1.23% | 119,810 |
| Sep 8, 2025 | 294.00 | 300.85 | 286.50 | 296.20 | 296.20 | 1.20% | 94,178 |
| Sep 5, 2025 | 284.65 | 299.25 | 284.65 | 292.70 | 292.70 | 2.50% | 317,459 |
| Sep 4, 2025 | 286.00 | 290.00 | 281.75 | 285.55 | 285.55 | 0.21% | 209,507 |
| Sep 3, 2025 | 279.65 | 288.00 | 277.50 | 284.95 | 284.95 | 2.57% | 225,535 |
| Sep 2, 2025 | 296.00 | 296.00 | 260.80 | 277.80 | 277.80 | -6.62% | 431,786 |
| Sep 1, 2025 | 270.60 | 300.25 | 270.60 | 297.50 | 297.50 | 10.02% | 537,109 |
| Aug 29, 2025 | 281.30 | 286.75 | 268.30 | 270.40 | 270.40 | -3.36% | 224,774 |
| Aug 28, 2025 | 284.10 | 284.65 | 277.60 | 279.80 | 279.80 | -1.58% | 68,904 |
| Aug 26, 2025 | 280.05 | 288.50 | 277.65 | 284.30 | 284.30 | -1.40% | 145,803 |
| Aug 25, 2025 | 281.85 | 289.95 | 280.15 | 288.35 | 288.35 | 2.93% | 152,874 |
| Aug 22, 2025 | 284.00 | 287.95 | 277.55 | 280.15 | 280.15 | -0.07% | 224,567 |
| Aug 21, 2025 | 279.00 | 292.00 | 274.50 | 280.35 | 280.35 | 0.70% | 330,654 |
| Aug 20, 2025 | 279.95 | 286.50 | 276.00 | 278.40 | 278.40 | 0.13% | 208,710 |
| Aug 19, 2025 | 275.70 | 281.85 | 272.30 | 278.05 | 278.05 | 0.98% | 194,362 |
| Aug 18, 2025 | 268.85 | 289.90 | 268.50 | 275.35 | 275.35 | 2.51% | 706,332 |
| Aug 14, 2025 | 256.05 | 271.20 | 256.05 | 268.60 | 268.60 | 4.11% | 453,921 |
| Aug 13, 2025 | 252.00 | 262.60 | 250.80 | 258.00 | 258.00 | 2.28% | 333,848 |
| Aug 12, 2025 | 240.75 | 263.00 | 239.00 | 252.25 | 252.25 | 5.79% | 1,116,136 |
| Aug 11, 2025 | 232.15 | 239.45 | 228.55 | 238.45 | 238.45 | 1.45% | 175,678 |
| Aug 8, 2025 | 241.40 | 245.20 | 230.10 | 235.05 | 235.05 | -2.10% | 2,054,936 |
| Aug 7, 2025 | 227.20 | 243.00 | 226.00 | 240.10 | 240.10 | 6.03% | 213,118 |
| Aug 6, 2025 | 240.55 | 242.90 | 224.00 | 226.45 | 226.45 | -5.96% | 1,594,174 |
| Aug 5, 2025 | 242.60 | 246.60 | 236.35 | 240.80 | 240.80 | -0.68% | 133,686 |
| Aug 4, 2025 | 226.20 | 244.10 | 226.20 | 242.45 | 242.45 | 5.30% | 222,522 |
| Aug 1, 2025 | 235.85 | 237.75 | 227.05 | 230.25 | 230.25 | -1.50% | 109,369 |
| Jul 31, 2025 | 231.80 | 237.60 | 226.00 | 233.75 | 233.75 | 1.99% | 212,582 |
| Jul 30, 2025 | 234.20 | 235.70 | 226.15 | 229.20 | 229.20 | -1.10% | 416,505 |
| Jul 29, 2025 | 218.05 | 233.50 | 213.85 | 231.75 | 231.75 | 5.34% | 280,863 |