Le Travenues Technology Limited (NSE:IXIGO)
India · Delayed Price · Currency is INR 309.35
-12.25 (-3.81%)
At close: Sep 12, 2025
Le Travenues Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 320.95 | 329.75 | 306.75 | 308.85 | 308.85 | -4.02% | 5,252,149 |
| Sep 11, 2025 | 301.00 | 324.55 | 299.50 | 321.80 | 321.80 | 6.93% | 4,096,042 |
| Sep 10, 2025 | 301.35 | 303.15 | 299.00 | 300.95 | 300.95 | 0.32% | 1,197,277 |
| Sep 9, 2025 | 298.00 | 306.00 | 293.65 | 300.00 | 300.00 | 1.21% | 3,270,813 |
| Sep 8, 2025 | 293.70 | 301.00 | 286.55 | 296.40 | 296.40 | 1.23% | 1,761,308 |
| Sep 5, 2025 | 285.65 | 299.40 | 285.60 | 292.80 | 292.80 | 2.54% | 3,923,548 |
| Sep 4, 2025 | 286.05 | 290.00 | 281.80 | 285.55 | 285.55 | 0.25% | 2,264,079 |
| Sep 3, 2025 | 279.95 | 288.00 | 277.15 | 284.85 | 284.85 | 2.57% | 2,609,243 |
| Sep 2, 2025 | 296.00 | 296.00 | 260.30 | 277.70 | 277.70 | -6.64% | 6,770,172 |
| Sep 1, 2025 | 271.85 | 300.00 | 271.25 | 297.45 | 297.45 | 10.01% | 5,995,423 |
| Aug 29, 2025 | 281.00 | 286.78 | 268.17 | 270.38 | 270.38 | -3.27% | 1,694,437 |
| Aug 28, 2025 | 283.40 | 284.47 | 277.50 | 279.51 | 279.51 | -1.76% | 1,250,136 |
| Aug 26, 2025 | 287.45 | 288.70 | 277.60 | 284.52 | 284.52 | -1.40% | 3,354,909 |
| Aug 25, 2025 | 281.50 | 290.00 | 280.00 | 288.56 | 288.56 | 2.81% | 2,337,956 |
| Aug 22, 2025 | 285.00 | 287.55 | 277.65 | 280.67 | 280.67 | 0.13% | 1,951,878 |
| Aug 21, 2025 | 279.90 | 292.30 | 274.41 | 280.30 | 280.30 | 0.73% | 4,635,414 |
| Aug 20, 2025 | 278.50 | 286.70 | 276.00 | 278.26 | 278.26 | 0.04% | 4,535,566 |
| Aug 19, 2025 | 275.50 | 281.50 | 272.42 | 278.16 | 278.16 | 0.91% | 3,705,801 |
| Aug 18, 2025 | 271.04 | 290.00 | 268.58 | 275.65 | 275.65 | 2.63% | 8,833,877 |
| Aug 14, 2025 | 258.70 | 271.38 | 257.00 | 268.58 | 268.58 | 4.13% | 5,569,604 |
| Aug 13, 2025 | 251.40 | 262.99 | 250.70 | 257.93 | 257.93 | 2.29% | 6,178,220 |
| Aug 12, 2025 | 239.00 | 263.34 | 238.56 | 252.15 | 252.15 | 5.71% | 22,410,870 |
| Aug 11, 2025 | 235.00 | 239.70 | 228.50 | 238.53 | 238.53 | 1.52% | 3,013,427 |
| Aug 8, 2025 | 241.70 | 245.40 | 230.05 | 234.95 | 234.95 | -2.30% | 5,388,304 |
| Aug 7, 2025 | 225.10 | 243.70 | 225.10 | 240.48 | 240.48 | 6.05% | 3,783,070 |
| Aug 6, 2025 | 240.38 | 243.39 | 224.01 | 226.76 | 226.76 | -5.98% | 3,294,018 |
| Aug 5, 2025 | 242.60 | 246.70 | 236.15 | 241.19 | 241.19 | -0.58% | 3,464,080 |
| Aug 4, 2025 | 230.00 | 244.23 | 227.88 | 242.60 | 242.60 | 5.19% | 4,519,068 |
| Aug 1, 2025 | 235.69 | 237.87 | 227.00 | 230.62 | 230.62 | -1.35% | 2,393,911 |
| Jul 31, 2025 | 227.00 | 237.66 | 225.15 | 233.78 | 233.78 | 1.91% | 4,374,809 |
| Jul 30, 2025 | 233.40 | 235.80 | 226.17 | 229.40 | 229.40 | -0.85% | 5,113,570 |
| Jul 29, 2025 | 218.80 | 233.45 | 213.60 | 231.36 | 231.36 | 5.13% | 6,943,909 |
| Jul 28, 2025 | 219.25 | 222.84 | 216.25 | 220.06 | 220.06 | 0.08% | 2,071,075 |
| Jul 25, 2025 | 214.00 | 222.50 | 211.10 | 219.88 | 219.88 | 2.81% | 4,097,428 |
| Jul 24, 2025 | 220.97 | 222.88 | 212.00 | 213.88 | 213.88 | -3.69% | 2,627,348 |
| Jul 23, 2025 | 225.24 | 225.99 | 220.54 | 222.07 | 222.07 | -0.86% | 3,004,550 |
| Jul 22, 2025 | 219.00 | 231.43 | 217.01 | 223.99 | 223.99 | 1.44% | 15,723,020 |
| Jul 21, 2025 | 210.65 | 224.00 | 209.67 | 220.82 | 220.82 | 1.69% | 14,878,160 |
| Jul 18, 2025 | 213.97 | 226.24 | 201.65 | 217.14 | 217.14 | 1.65% | 56,480,510 |
| Jul 17, 2025 | 194.00 | 214.75 | 188.50 | 213.62 | 213.62 | 19.37% | 84,973,190 |
| Jul 16, 2025 | 176.00 | 181.79 | 175.00 | 178.96 | 178.96 | 1.45% | 955,492 |
| Jul 15, 2025 | 177.03 | 179.64 | 175.77 | 176.41 | 176.41 | -0.35% | 394,764 |
| Jul 14, 2025 | 175.50 | 178.00 | 170.72 | 177.03 | 177.03 | 1.30% | 2,202,380 |
| Jul 11, 2025 | 174.00 | 178.19 | 173.22 | 174.76 | 174.76 | -0.19% | 425,015 |
| Jul 10, 2025 | 179.59 | 182.75 | 174.14 | 175.10 | 175.10 | -1.51% | 1,056,452 |
| Jul 9, 2025 | 173.00 | 179.80 | 171.61 | 177.79 | 177.79 | 3.63% | 1,017,460 |
| Jul 8, 2025 | 173.00 | 173.37 | 168.96 | 171.57 | 171.57 | 0.03% | 776,009 |
| Jul 7, 2025 | 167.99 | 173.80 | 167.99 | 171.51 | 171.51 | 0.13% | 285,733 |
| Jul 4, 2025 | 171.60 | 174.36 | 170.24 | 171.28 | 171.28 | 0.12% | 353,982 |
| Jul 3, 2025 | 172.99 | 173.48 | 169.60 | 171.08 | 171.08 | -0.59% | 431,118 |