Le Travenues Technology Limited (BOM:544192)
India · Delayed Price · Currency is INR 182.90
+5.65 (3.19%)
At close: Apr 21, 2026
BOM:544192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 176.50 | 188.25 | 176.50 | 182.90 | 182.90 | 3.19% | 439,838 |
| Apr 20, 2026 | 181.90 | 181.90 | 174.90 | 177.25 | 177.25 | -1.01% | 74,714 |
| Apr 17, 2026 | 177.15 | 183.20 | 177.15 | 179.05 | 179.05 | 0.56% | 56,168 |
| Apr 16, 2026 | 179.20 | 182.45 | 176.05 | 178.05 | 178.05 | 1.45% | 443,967 |
| Apr 15, 2026 | 173.65 | 178.45 | 171.00 | 175.50 | 175.50 | 4.50% | 58,713 |
| Apr 13, 2026 | 167.05 | 170.00 | 164.85 | 167.95 | 167.95 | -1.23% | 86,039 |
| Apr 10, 2026 | 170.20 | 172.95 | 167.90 | 170.05 | 170.05 | -0.12% | 95,599 |
| Apr 9, 2026 | 179.00 | 179.00 | 167.85 | 170.25 | 170.25 | -4.86% | 111,384 |
| Apr 8, 2026 | 179.10 | 184.50 | 177.45 | 178.95 | 178.95 | 4.86% | 114,842 |
| Apr 7, 2026 | 163.80 | 171.10 | 161.55 | 170.65 | 170.65 | 3.99% | 77,294 |
| Apr 6, 2026 | 168.95 | 168.95 | 162.00 | 164.10 | 164.10 | -1.38% | 38,406 |
| Apr 2, 2026 | 173.25 | 173.25 | 163.75 | 166.40 | 166.40 | -5.51% | 67,343 |
| Apr 1, 2026 | 175.35 | 183.45 | 174.00 | 176.10 | 176.10 | 0.83% | 63,716 |
| Mar 30, 2026 | 178.90 | 180.00 | 171.95 | 174.65 | 174.65 | -4.04% | 66,825 |
| Mar 27, 2026 | 177.90 | 183.55 | 177.90 | 182.00 | 182.00 | 0.33% | 100,991 |
| Mar 25, 2026 | 176.75 | 182.50 | 172.95 | 181.40 | 181.40 | 4.83% | 44,503 |
| Mar 24, 2026 | 168.05 | 175.25 | 167.80 | 173.05 | 173.05 | 3.87% | 91,564 |
| Mar 23, 2026 | 168.95 | 172.15 | 163.00 | 166.60 | 166.60 | -3.78% | 74,966 |
| Mar 20, 2026 | 161.10 | 182.00 | 160.70 | 173.15 | 173.15 | 7.65% | 432,979 |
| 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 |