Le Travenues Technology Limited (BOM:544192)
India · Delayed Price · Currency is INR 160.85
-6.25 (-3.74%)
At close: Mar 19, 2026
Le Travenues Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 164.25 | 165.25 | 159.80 | 160.85 | 160.85 | -3.74% | 115,509 |
| Mar 18, 2026 | 163.75 | 169.00 | 163.75 | 167.10 | 167.10 | 2.05% | 167,540 |
| Mar 17, 2026 | 160.05 | 165.00 | 160.05 | 163.75 | 163.75 | 1.05% | 66,678 |
| Mar 16, 2026 | 159.90 | 164.20 | 159.90 | 162.05 | 162.05 | 0.15% | 55,327 |
| Mar 13, 2026 | 165.40 | 168.00 | 160.85 | 161.80 | 161.80 | -3.72% | 102,634 |
| Mar 12, 2026 | 164.05 | 169.90 | 164.05 | 168.05 | 168.05 | 0.30% | 68,929 |
| Mar 11, 2026 | 169.30 | 171.45 | 166.20 | 167.55 | 167.55 | -1.47% | 41,168 |
| Mar 10, 2026 | 169.70 | 171.50 | 168.25 | 170.05 | 170.05 | 1.34% | 29,781 |
| Mar 9, 2026 | 164.25 | 168.45 | 163.30 | 167.80 | 167.80 | -1.38% | 40,826 |
| Mar 6, 2026 | 169.90 | 171.20 | 168.15 | 170.15 | 170.15 | 0.32% | 30,354 |
| Mar 5, 2026 | 166.20 | 170.75 | 165.00 | 169.60 | 169.60 | 2.29% | 47,024 |
| Mar 4, 2026 | 161.60 | 168.80 | 161.60 | 165.80 | 165.80 | -0.57% | 119,870 |
| Mar 2, 2026 | 147.00 | 167.50 | 147.00 | 166.75 | 166.75 | -2.08% | 34,283 |
| Feb 27, 2026 | 172.80 | 172.80 | 166.60 | 170.30 | 170.30 | -0.06% | 32,900 |
| Feb 26, 2026 | 167.10 | 176.50 | 167.10 | 170.40 | 170.40 | 2.65% | 121,251 |
| Feb 25, 2026 | 167.25 | 168.70 | 162.65 | 166.00 | 166.00 | 1.07% | 67,228 |
| Feb 24, 2026 | 177.35 | 179.75 | 163.30 | 164.25 | 164.25 | -8.52% | 231,065 |
| Feb 23, 2026 | 188.35 | 188.40 | 178.20 | 179.55 | 179.55 | -3.88% | 152,647 |
| Feb 20, 2026 | 198.65 | 198.65 | 186.15 | 186.80 | 186.80 | -5.27% | 47,184 |
| Feb 19, 2026 | 198.25 | 199.65 | 193.50 | 197.20 | 197.20 | 0.84% | 72,741 |
| Feb 18, 2026 | 189.70 | 197.35 | 188.45 | 195.55 | 195.55 | 3.47% | 43,031 |
| Feb 17, 2026 | 187.10 | 190.90 | 183.65 | 189.00 | 189.00 | 0.77% | 183,581 |
| Feb 16, 2026 | 196.90 | 196.90 | 186.15 | 187.55 | 187.55 | -4.41% | 57,894 |
| Feb 13, 2026 | 208.15 | 208.80 | 192.35 | 196.20 | 196.20 | -7.58% | 1,175,431 |
| Feb 12, 2026 | 216.75 | 216.75 | 210.95 | 212.30 | 212.30 | -2.17% | 19,136 |
| Feb 11, 2026 | 218.00 | 218.35 | 214.05 | 217.00 | 217.00 | -0.37% | 32,266 |
| Feb 10, 2026 | 218.65 | 221.55 | 215.15 | 217.80 | 217.80 | 1.23% | 68,768 |
| Feb 9, 2026 | 216.95 | 218.75 | 210.70 | 215.15 | 215.15 | 1.03% | 31,683 |
| Feb 6, 2026 | 208.20 | 217.00 | 208.20 | 212.95 | 212.95 | 2.63% | 110,721 |
| Feb 5, 2026 | 205.05 | 211.25 | 205.05 | 207.50 | 207.50 | -0.84% | 45,775 |
| Feb 4, 2026 | 218.80 | 220.00 | 206.00 | 209.25 | 209.25 | -3.39% | 59,348 |
| Feb 3, 2026 | 208.95 | 218.75 | 208.95 | 216.60 | 216.60 | 4.97% | 51,094 |
| Feb 2, 2026 | 200.50 | 208.20 | 197.00 | 206.35 | 206.35 | 3.43% | 52,149 |
| Feb 1, 2026 | 207.30 | 211.00 | 196.90 | 199.50 | 199.50 | -3.69% | 85,208 |
| Jan 30, 2026 | 205.70 | 210.75 | 203.85 | 207.15 | 207.15 | 0.75% | 86,833 |
| Jan 29, 2026 | 217.05 | 217.10 | 201.85 | 205.60 | 205.60 | -5.01% | 229,460 |
| Jan 28, 2026 | 221.70 | 225.20 | 214.00 | 216.45 | 216.45 | -2.21% | 113,324 |
| Jan 27, 2026 | 209.95 | 226.95 | 198.70 | 221.35 | 221.35 | 8.03% | 434,445 |
| Jan 23, 2026 | 245.00 | 247.10 | 190.50 | 204.90 | 204.90 | -13.14% | 983,702 |
| Jan 22, 2026 | 240.65 | 243.95 | 231.95 | 235.90 | 235.90 | -1.42% | 45,877 |
| Jan 21, 2026 | 226.35 | 245.90 | 226.35 | 239.30 | 239.30 | 5.51% | 246,421 |
| Jan 20, 2026 | 222.05 | 229.95 | 222.05 | 226.80 | 226.80 | 0.69% | 59,367 |
| Jan 19, 2026 | 231.75 | 232.15 | 220.70 | 225.25 | 225.25 | -3.28% | 68,559 |
| Jan 16, 2026 | 229.60 | 238.65 | 227.25 | 232.90 | 232.90 | 0.67% | 48,766 |
| Jan 14, 2026 | 225.15 | 232.75 | 217.40 | 231.35 | 231.35 | 2.41% | 142,328 |
| Jan 13, 2026 | 215.25 | 232.20 | 213.25 | 225.90 | 225.90 | 5.96% | 954,880 |
| Jan 12, 2026 | 219.00 | 220.85 | 209.60 | 213.20 | 213.20 | -2.69% | 87,071 |
| Jan 9, 2026 | 224.00 | 226.10 | 217.20 | 219.10 | 219.10 | -2.45% | 111,861 |
| Jan 8, 2026 | 230.05 | 230.20 | 218.25 | 224.60 | 224.60 | -2.28% | 56,224 |
| Jan 7, 2026 | 234.70 | 239.05 | 228.65 | 229.85 | 229.85 | -2.21% | 51,093 |