Le Travenues Technology Limited (BOM:544192)
India · Delayed Price · Currency is INR 184.65
-1.80 (-0.97%)
At close: Jul 24, 2026
BOM:544192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 185.35 | 185.35 | 180.55 | 184.65 | 184.65 | -0.97% | 21,407 |
| Jul 23, 2026 | 188.95 | 193.30 | 185.85 | 186.45 | 186.45 | -2.61% | 40,950 |
| Jul 22, 2026 | 194.00 | 194.00 | 184.90 | 191.45 | 191.45 | -2.00% | 41,947 |
| Jul 21, 2026 | 200.00 | 200.00 | 193.95 | 195.35 | 195.35 | -2.18% | 22,168 |
| Jul 20, 2026 | 197.20 | 201.00 | 193.85 | 199.70 | 199.70 | -0.15% | 117,749 |
| Jul 17, 2026 | 198.30 | 201.30 | 196.80 | 200.00 | 200.00 | 0.53% | 47,912 |
| Jul 16, 2026 | 206.15 | 206.55 | 197.50 | 198.95 | 198.95 | -2.97% | 59,455 |
| Jul 15, 2026 | 207.45 | 208.90 | 203.10 | 205.05 | 205.05 | -0.92% | 84,987 |
| Jul 14, 2026 | 210.55 | 211.70 | 205.90 | 206.95 | 206.95 | -1.92% | 75,864 |
| Jul 13, 2026 | 206.55 | 212.50 | 201.85 | 211.00 | 211.00 | 1.91% | 53,503 |
| Jul 10, 2026 | 207.10 | 208.00 | 201.15 | 207.05 | 207.05 | 1.67% | 100,683 |
| Jul 9, 2026 | 201.50 | 209.10 | 200.00 | 203.65 | 203.65 | 2.39% | 71,171 |
| Jul 8, 2026 | 211.25 | 212.05 | 195.75 | 198.90 | 198.90 | -6.88% | 292,496 |
| Jul 7, 2026 | 215.00 | 218.65 | 212.00 | 213.60 | 213.60 | -1.07% | 262,058 |
| Jul 6, 2026 | 222.70 | 224.05 | 211.00 | 215.90 | 215.90 | -2.84% | 303,574 |
| Jul 3, 2026 | 217.25 | 223.00 | 216.65 | 222.20 | 222.20 | 2.28% | 172,686 |
| Jul 2, 2026 | 212.60 | 222.05 | 209.95 | 217.25 | 217.25 | 1.49% | 526,054 |
| Jul 1, 2026 | 197.90 | 215.45 | 197.85 | 214.05 | 214.05 | 8.79% | 448,343 |
| Jun 30, 2026 | 194.75 | 198.00 | 191.65 | 196.75 | 196.75 | 2.02% | 55,616 |
| Jun 29, 2026 | 189.85 | 193.40 | 187.25 | 192.85 | 192.85 | 1.58% | 111,294 |
| Jun 25, 2026 | 187.75 | 192.25 | 183.30 | 189.85 | 189.85 | 2.65% | 2,578,803 |
| Jun 24, 2026 | 189.10 | 189.15 | 183.20 | 184.95 | 184.95 | -2.17% | 40,377 |
| Jun 23, 2026 | 193.85 | 197.80 | 188.20 | 189.05 | 189.05 | -2.48% | 73,062 |
| Jun 22, 2026 | 190.80 | 195.95 | 188.85 | 193.85 | 193.85 | 2.13% | 65,297 |
| Jun 19, 2026 | 188.75 | 193.80 | 186.30 | 189.80 | 189.80 | 0.24% | 123,778 |
| Jun 18, 2026 | 193.80 | 194.05 | 188.45 | 189.35 | 189.35 | -2.72% | 41,021 |
| Jun 17, 2026 | 188.00 | 196.00 | 187.30 | 194.65 | 194.65 | 3.62% | 234,348 |
| Jun 16, 2026 | 182.00 | 188.75 | 181.00 | 187.85 | 187.85 | 2.82% | 105,107 |
| Jun 15, 2026 | 182.15 | 189.30 | 180.00 | 182.70 | 182.70 | 2.47% | 433,646 |
| Jun 12, 2026 | 161.15 | 180.00 | 161.10 | 178.30 | 178.30 | 12.60% | 374,246 |
| Jun 11, 2026 | 154.80 | 159.70 | 154.80 | 158.35 | 158.35 | 1.57% | 297,202 |
| Jun 10, 2026 | 157.85 | 158.00 | 154.00 | 155.90 | 155.90 | -0.16% | 24,049 |
| Jun 9, 2026 | 154.55 | 159.85 | 151.70 | 156.15 | 156.15 | 3.04% | 46,113 |
| Jun 8, 2026 | 155.65 | 158.05 | 151.35 | 151.55 | 151.55 | -2.51% | 59,033 |
| Jun 5, 2026 | 154.90 | 158.15 | 154.60 | 155.45 | 155.45 | 1.63% | 80,114 |
| Jun 4, 2026 | 152.90 | 157.00 | 152.50 | 152.95 | 152.95 | -0.29% | 61,205 |
| Jun 3, 2026 | 159.65 | 159.95 | 151.80 | 153.40 | 153.40 | -3.91% | 104,511 |
| Jun 2, 2026 | 162.60 | 162.75 | 158.75 | 159.65 | 159.65 | -1.57% | 225,758 |
| Jun 1, 2026 | 166.65 | 166.65 | 161.05 | 162.20 | 162.20 | -3.68% | 61,194 |
| May 29, 2026 | 167.35 | 171.90 | 165.50 | 168.40 | 168.40 | 2.25% | 123,418 |
| May 27, 2026 | 169.90 | 169.90 | 163.10 | 164.70 | 164.70 | -2.17% | 56,468 |
| May 26, 2026 | 177.20 | 177.20 | 167.60 | 168.35 | 168.35 | -5.02% | 1,160,999 |
| May 25, 2026 | 174.20 | 177.85 | 173.80 | 177.25 | 177.25 | 3.72% | 123,029 |
| May 22, 2026 | 167.00 | 173.50 | 159.45 | 170.90 | 170.90 | 4.33% | 446,073 |
| May 21, 2026 | 163.45 | 166.90 | 162.20 | 163.80 | 163.80 | 1.14% | 58,357 |
| May 20, 2026 | 162.45 | 164.00 | 160.15 | 161.95 | 161.95 | -0.49% | 28,644 |
| May 19, 2026 | 165.30 | 165.30 | 159.80 | 162.75 | 162.75 | 0.96% | 50,085 |
| May 18, 2026 | 163.05 | 163.35 | 160.00 | 161.20 | 161.20 | -2.36% | 14,438 |
| May 15, 2026 | 167.00 | 168.00 | 161.50 | 165.10 | 165.10 | -0.75% | 39,247 |
| May 14, 2026 | 164.15 | 168.15 | 162.55 | 166.35 | 166.35 | 1.25% | 29,876 |