Le Travenues Technology Limited (NSE:IXIGO)
India · Delayed Price · Currency is INR 195.42
-4.52 (-2.26%)
At close: Jul 21, 2026
Le Travenues Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 200.00 | 200.60 | 193.61 | 195.42 | 195.42 | -2.26% | 743,591 |
| Jul 20, 2026 | 198.80 | 201.00 | 193.74 | 199.94 | 199.94 | 0.02% | 2,359,636 |
| Jul 17, 2026 | 199.00 | 201.32 | 196.76 | 199.91 | 199.91 | 0.51% | 1,092,538 |
| Jul 16, 2026 | 205.00 | 206.61 | 197.00 | 198.89 | 198.89 | -3.02% | 1,186,537 |
| Jul 15, 2026 | 207.00 | 208.65 | 202.83 | 205.09 | 205.09 | -0.89% | 1,011,769 |
| Jul 14, 2026 | 209.40 | 211.78 | 206.09 | 206.93 | 206.93 | -1.66% | 1,019,067 |
| Jul 13, 2026 | 204.91 | 212.90 | 202.00 | 210.43 | 210.43 | 1.57% | 1,193,585 |
| Jul 10, 2026 | 204.15 | 208.47 | 201.14 | 207.18 | 207.18 | 1.45% | 2,048,518 |
| Jul 9, 2026 | 201.42 | 210.94 | 200.10 | 204.22 | 204.22 | 1.90% | 1,025,423 |
| Jul 8, 2026 | 211.85 | 212.40 | 196.00 | 200.42 | 200.42 | -6.16% | 1,743,774 |
| Jul 7, 2026 | 217.34 | 218.58 | 212.10 | 213.58 | 213.58 | -0.98% | 504,303 |
| Jul 6, 2026 | 223.00 | 223.70 | 210.93 | 215.70 | 215.70 | -2.94% | 1,058,014 |
| Jul 3, 2026 | 217.00 | 223.35 | 216.93 | 222.23 | 222.23 | 2.38% | 1,123,651 |
| Jul 2, 2026 | 213.00 | 222.40 | 211.67 | 217.07 | 217.07 | 1.45% | 2,604,853 |
| Jul 1, 2026 | 198.00 | 215.64 | 198.00 | 213.96 | 213.96 | 8.80% | 7,666,030 |
| Jun 30, 2026 | 194.30 | 198.00 | 191.49 | 196.65 | 196.65 | 1.93% | 863,698 |
| Jun 29, 2026 | 189.94 | 193.74 | 187.51 | 192.93 | 192.93 | 1.63% | 831,003 |
| Jun 25, 2026 | 186.00 | 192.64 | 183.26 | 189.83 | 189.83 | 2.64% | 3,342,202 |
| Jun 24, 2026 | 188.24 | 189.90 | 183.35 | 184.94 | 184.94 | -2.21% | 1,164,924 |
| Jun 23, 2026 | 193.90 | 197.80 | 188.10 | 189.11 | 189.11 | -2.65% | 1,145,621 |
| Jun 22, 2026 | 191.50 | 196.11 | 188.77 | 194.25 | 194.25 | 2.25% | 1,786,974 |
| Jun 19, 2026 | 188.90 | 193.90 | 186.98 | 189.98 | 189.98 | 0.57% | 966,294 |
| Jun 18, 2026 | 193.86 | 194.34 | 188.11 | 188.90 | 188.90 | -2.98% | 634,696 |
| Jun 17, 2026 | 187.75 | 196.02 | 187.21 | 194.71 | 194.71 | 3.60% | 4,109,947 |
| Jun 16, 2026 | 182.81 | 188.95 | 181.00 | 187.94 | 187.94 | 2.79% | 1,745,249 |
| Jun 15, 2026 | 183.47 | 189.40 | 180.00 | 182.83 | 182.83 | 2.59% | 4,117,846 |
| Jun 12, 2026 | 160.80 | 180.00 | 160.13 | 178.22 | 178.22 | 12.20% | 11,211,680 |
| Jun 11, 2026 | 155.57 | 159.70 | 154.61 | 158.84 | 158.84 | 1.93% | 1,172,086 |
| Jun 10, 2026 | 157.41 | 158.19 | 153.65 | 155.83 | 155.83 | -0.21% | 615,985 |
| Jun 9, 2026 | 152.00 | 159.85 | 151.68 | 156.16 | 156.16 | 2.95% | 2,707,756 |
| Jun 8, 2026 | 155.00 | 158.10 | 151.27 | 151.68 | 151.68 | -2.49% | 1,456,636 |
| Jun 5, 2026 | 154.49 | 158.47 | 154.00 | 155.55 | 155.55 | 1.73% | 826,309 |
| Jun 4, 2026 | 152.57 | 156.88 | 152.25 | 152.91 | 152.91 | -0.30% | 1,143,461 |
| Jun 3, 2026 | 160.00 | 160.48 | 151.61 | 153.37 | 153.37 | -3.90% | 2,100,684 |
| Jun 2, 2026 | 161.80 | 162.71 | 158.56 | 159.60 | 159.60 | -1.94% | 1,103,919 |
| Jun 1, 2026 | 166.70 | 167.74 | 161.15 | 162.75 | 162.75 | -3.33% | 1,179,599 |
| May 29, 2026 | 165.12 | 171.73 | 165.12 | 168.36 | 168.36 | 2.38% | 2,016,973 |
| May 27, 2026 | 169.80 | 170.00 | 163.03 | 164.44 | 164.44 | -2.40% | 1,222,092 |
| May 26, 2026 | 177.00 | 177.70 | 167.66 | 168.48 | 168.48 | -4.89% | 1,401,024 |
| May 25, 2026 | 173.70 | 177.84 | 173.35 | 177.14 | 177.14 | 3.49% | 2,322,217 |
| May 22, 2026 | 166.33 | 174.00 | 159.25 | 171.17 | 171.17 | 4.60% | 13,914,970 |
| May 21, 2026 | 162.00 | 167.00 | 162.00 | 163.65 | 163.65 | 1.10% | 1,203,539 |
| May 20, 2026 | 160.50 | 164.00 | 160.50 | 161.87 | 161.87 | -0.34% | 568,718 |
| May 19, 2026 | 163.70 | 163.92 | 159.73 | 162.43 | 162.43 | 0.69% | 556,028 |
| May 18, 2026 | 164.00 | 164.00 | 159.85 | 161.32 | 161.32 | -2.60% | 441,672 |
| May 15, 2026 | 166.00 | 168.18 | 161.25 | 165.62 | 165.62 | -0.36% | 795,415 |
| May 14, 2026 | 165.00 | 168.32 | 162.22 | 166.22 | 166.22 | 1.09% | 700,027 |
| May 13, 2026 | 156.80 | 165.88 | 156.80 | 164.43 | 164.43 | 4.87% | 1,266,895 |
| May 12, 2026 | 163.10 | 165.99 | 156.02 | 156.80 | 156.80 | -3.86% | 1,241,136 |
| May 11, 2026 | 167.00 | 169.00 | 162.25 | 163.10 | 163.10 | -3.14% | 681,769 |