Le Travenues Technology Limited (BOM:544192)
India · Delayed Price · Currency is INR 160.15
-0.30 (-0.19%)
At close: Oct 6, 2026
BOM:544192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 160.85 | 161.45 | 158.25 | 160.15 | 160.15 | -0.19% | 40,744 |
| Oct 5, 2026 | 161.95 | 165.45 | 159.65 | 160.45 | 160.45 | -0.93% | 52,150 |
| Oct 1, 2026 | 164.50 | 164.50 | 159.65 | 161.95 | 161.95 | -0.31% | 35,787 |
| Sep 30, 2026 | 159.10 | 164.30 | 159.10 | 162.45 | 162.45 | 1.37% | 87,781 |
| Sep 29, 2026 | 155.00 | 160.50 | 152.65 | 160.25 | 160.25 | 3.22% | 73,534 |
| Sep 28, 2026 | 155.45 | 156.50 | 154.05 | 155.25 | 155.25 | -1.11% | 77,275 |
| Sep 25, 2026 | 160.10 | 160.10 | 156.25 | 157.00 | 157.00 | -1.44% | 34,216 |
| Sep 24, 2026 | 163.55 | 163.55 | 159.00 | 159.30 | 159.30 | -2.90% | 64,788 |
| Sep 23, 2026 | 165.40 | 169.25 | 162.50 | 164.05 | 164.05 | 0.49% | 59,462 |
| Sep 22, 2026 | 162.00 | 165.00 | 160.50 | 163.25 | 163.25 | 1.56% | 40,012 |
| Sep 21, 2026 | 164.25 | 165.40 | 160.40 | 160.75 | 160.75 | -3.08% | 49,378 |
| Sep 18, 2026 | 159.55 | 167.75 | 159.55 | 165.85 | 165.85 | 3.56% | 156,037 |
| Sep 17, 2026 | 160.90 | 160.90 | 157.95 | 160.15 | 160.15 | -0.16% | 29,312 |
| Sep 16, 2026 | 161.00 | 161.25 | 156.05 | 160.40 | 160.40 | -0.53% | 88,974 |
| Sep 15, 2026 | 158.85 | 167.20 | 158.85 | 161.25 | 161.25 | 1.51% | 165,635 |
| Sep 11, 2026 | 159.85 | 161.50 | 157.30 | 158.85 | 158.85 | -1.73% | 61,098 |
| Sep 10, 2026 | 166.45 | 168.30 | 159.30 | 161.65 | 161.65 | -3.49% | 65,813 |
| Sep 9, 2026 | 170.15 | 171.00 | 165.20 | 167.50 | 167.50 | -1.41% | 55,185 |
| Sep 8, 2026 | 166.95 | 171.00 | 165.80 | 169.90 | 169.90 | 1.43% | 81,642 |
| Sep 7, 2026 | 168.95 | 168.95 | 164.40 | 167.50 | 167.50 | 0.45% | 106,229 |
| Sep 4, 2026 | 160.85 | 170.30 | 160.85 | 166.75 | 166.75 | 2.81% | 205,588 |
| Sep 3, 2026 | 159.15 | 164.00 | 158.00 | 162.20 | 162.20 | 3.28% | 296,772 |
| Sep 2, 2026 | 157.65 | 159.75 | 155.65 | 157.05 | 157.05 | -1.04% | 1,726,560 |
| Sep 1, 2026 | 160.85 | 163.45 | 158.05 | 158.70 | 158.70 | -2.79% | 592,969 |
| Aug 31, 2026 | 162.65 | 164.10 | 159.50 | 163.25 | 163.25 | -0.09% | 56,283 |
| Aug 28, 2026 | 166.95 | 167.70 | 163.00 | 163.40 | 163.40 | 0.34% | 54,529 |
| Aug 27, 2026 | 169.45 | 169.45 | 162.45 | 162.85 | 162.85 | -2.95% | 73,985 |
| Aug 26, 2026 | 169.25 | 171.55 | 166.50 | 167.80 | 167.80 | -0.42% | 52,157 |
| Aug 25, 2026 | 168.00 | 170.25 | 166.75 | 168.50 | 168.50 | 0.48% | 49,418 |
| Aug 24, 2026 | 170.60 | 171.95 | 167.15 | 167.70 | 167.70 | -1.50% | 51,775 |
| 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 |