Le Travenues Technology Limited (BOM:544192)
India · Delayed Price · Currency is INR 170.25
-0.30 (-0.18%)
At close: Aug 21, 2026
BOM:544192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 170.70 | 173.50 | 169.50 | 170.25 | 170.25 | -0.18% | 63,287 |
| Aug 20, 2026 | 169.95 | 172.45 | 168.65 | 170.55 | 170.55 | 0.98% | 2,178,422 |
| Aug 19, 2026 | 172.25 | 172.55 | 167.55 | 168.90 | 168.90 | -2.37% | 1,466,557 |
| Aug 18, 2026 | 173.65 | 174.25 | 170.90 | 173.00 | 173.00 | 0.38% | 24,389 |
| Aug 17, 2026 | 173.20 | 174.05 | 170.80 | 172.35 | 172.35 | -0.98% | 1,545,029 |
| Aug 14, 2026 | 171.55 | 175.40 | 171.55 | 174.05 | 174.05 | 1.46% | 767,229 |
| Aug 13, 2026 | 177.80 | 179.10 | 170.50 | 171.55 | 171.55 | -3.95% | 2,827,930 |
| Aug 12, 2026 | 184.00 | 184.00 | 178.00 | 178.60 | 178.60 | -2.72% | 155,334 |
| Aug 11, 2026 | 184.20 | 184.20 | 180.30 | 183.60 | 183.60 | 0.85% | 31,249 |
| Aug 10, 2026 | 176.70 | 183.80 | 174.20 | 182.05 | 182.05 | 3.67% | 132,085 |
| Aug 7, 2026 | 196.75 | 199.60 | 171.70 | 175.60 | 175.60 | -12.94% | 417,731 |
| Aug 6, 2026 | 207.05 | 207.05 | 196.50 | 201.70 | 201.70 | -1.32% | 41,424 |
| Aug 5, 2026 | 196.35 | 206.00 | 196.30 | 204.40 | 204.40 | 4.10% | 83,518 |
| Aug 4, 2026 | 202.35 | 202.35 | 195.60 | 196.35 | 196.35 | -1.33% | 17,232 |
| Aug 3, 2026 | 197.50 | 204.15 | 197.50 | 199.00 | 199.00 | 0.79% | 37,220 |
| Jul 31, 2026 | 192.75 | 199.40 | 192.75 | 197.45 | 197.45 | 2.04% | 56,634 |
| Jul 30, 2026 | 194.00 | 195.75 | 190.80 | 193.50 | 193.50 | -0.36% | 36,199 |
| Jul 29, 2026 | 191.90 | 194.60 | 189.45 | 194.20 | 194.20 | 1.22% | 29,683 |
| Jul 28, 2026 | 195.10 | 197.05 | 191.40 | 191.85 | 191.85 | -2.14% | 43,911 |
| Jul 27, 2026 | 184.65 | 197.95 | 184.65 | 196.05 | 196.05 | 6.17% | 97,822 |
| 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 |