Le Travenues Technology Limited (NSE:IXIGO)
India · Delayed Price · Currency is INR 170.30
-0.15 (-0.09%)
At close: Aug 21, 2026
Le Travenues Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 170.46 | 173.79 | 169.37 | 170.30 | 170.30 | -0.09% | 344,323 |
| Aug 20, 2026 | 170.50 | 172.59 | 168.11 | 170.45 | 170.45 | 0.98% | 1,166,478 |
| Aug 19, 2026 | 171.66 | 171.66 | 168.01 | 168.79 | 168.79 | -2.01% | 729,318 |
| Aug 18, 2026 | 171.20 | 174.80 | 170.25 | 172.26 | 172.26 | -0.14% | 348,709 |
| Aug 17, 2026 | 173.90 | 173.90 | 170.76 | 172.51 | 172.51 | -0.87% | 301,269 |
| Aug 14, 2026 | 172.00 | 175.45 | 171.60 | 174.03 | 174.03 | 1.56% | 603,188 |
| Aug 13, 2026 | 178.00 | 179.00 | 170.45 | 171.35 | 171.35 | -3.94% | 1,067,158 |
| Aug 12, 2026 | 183.95 | 183.95 | 177.67 | 178.37 | 178.37 | -2.80% | 465,902 |
| Aug 11, 2026 | 183.99 | 184.30 | 180.25 | 183.50 | 183.50 | 0.71% | 611,041 |
| Aug 10, 2026 | 176.25 | 183.99 | 174.10 | 182.20 | 182.20 | 3.38% | 1,523,941 |
| Aug 7, 2026 | 196.00 | 199.73 | 171.48 | 176.25 | 176.25 | -13.04% | 8,410,058 |
| Aug 6, 2026 | 206.49 | 207.35 | 195.00 | 202.67 | 202.67 | -1.02% | 490,116 |
| Aug 5, 2026 | 197.05 | 206.39 | 196.25 | 204.76 | 204.76 | 4.39% | 655,788 |
| Aug 4, 2026 | 200.00 | 200.00 | 195.27 | 196.15 | 196.15 | -1.73% | 201,274 |
| Aug 3, 2026 | 199.85 | 204.58 | 198.13 | 199.60 | 199.60 | 1.00% | 591,507 |
| Jul 31, 2026 | 193.48 | 199.79 | 192.70 | 197.62 | 197.62 | 2.14% | 466,664 |
| Jul 30, 2026 | 194.00 | 196.00 | 190.80 | 193.48 | 193.48 | -0.28% | 262,962 |
| Jul 29, 2026 | 192.04 | 195.00 | 189.61 | 194.03 | 194.03 | 1.09% | 353,352 |
| Jul 28, 2026 | 195.02 | 196.88 | 191.40 | 191.93 | 191.93 | -2.07% | 390,110 |
| Jul 27, 2026 | 187.50 | 197.99 | 185.40 | 195.99 | 195.99 | 6.17% | 1,133,097 |
| Jul 24, 2026 | 184.81 | 185.87 | 180.50 | 184.60 | 184.60 | -1.18% | 424,728 |
| Jul 23, 2026 | 191.00 | 193.37 | 186.10 | 186.81 | 186.81 | -2.38% | 290,046 |
| Jul 22, 2026 | 195.42 | 196.00 | 184.92 | 191.37 | 191.37 | -2.07% | 1,084,857 |
| 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 |