Le Travenues Technology Limited (NSE:IXIGO)
India · Delayed Price · Currency is INR 163.65
+1.78 (1.10%)
At close: May 21, 2026
Le Travenues Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 170.00 | 170.49 | 167.10 | 168.38 | 168.38 | -0.55% | 594,649 |
| May 7, 2026 | 170.00 | 171.29 | 168.65 | 169.31 | 169.31 | -0.24% | 575,630 |
| May 6, 2026 | 167.90 | 170.60 | 164.77 | 169.72 | 169.72 | 3.17% | 801,309 |
| May 5, 2026 | 169.45 | 169.45 | 164.00 | 164.51 | 164.51 | -3.05% | 691,484 |
| May 4, 2026 | 170.49 | 172.25 | 168.33 | 169.68 | 169.68 | 0.95% | 2,268,042 |
| Apr 30, 2026 | 168.01 | 169.99 | 164.07 | 168.08 | 168.08 | -1.09% | 654,673 |
| Apr 29, 2026 | 170.99 | 174.58 | 168.51 | 169.93 | 169.93 | 0.35% | 2,963,766 |
| Apr 28, 2026 | 169.54 | 170.98 | 166.90 | 169.34 | 169.34 | -0.15% | 642,196 |
| Apr 27, 2026 | 168.00 | 170.47 | 165.95 | 169.59 | 169.59 | 1.73% | 975,143 |
| Apr 24, 2026 | 172.63 | 173.86 | 165.45 | 166.70 | 166.70 | -3.38% | 1,455,988 |
| Apr 23, 2026 | 178.00 | 179.50 | 171.81 | 172.53 | 172.53 | -3.27% | 2,566,649 |
| Apr 22, 2026 | 182.88 | 186.00 | 177.80 | 178.37 | 178.37 | -2.47% | 1,544,040 |
| Apr 21, 2026 | 178.90 | 188.39 | 176.65 | 182.88 | 182.88 | 3.11% | 3,793,249 |
| Apr 20, 2026 | 179.40 | 180.29 | 174.99 | 177.36 | 177.36 | -0.84% | 1,032,466 |
| Apr 17, 2026 | 180.00 | 183.50 | 177.82 | 178.86 | 178.86 | 0.44% | 2,493,198 |
| Apr 16, 2026 | 179.00 | 182.36 | 175.79 | 178.08 | 178.08 | 1.36% | 3,478,960 |
| Apr 15, 2026 | 171.84 | 178.53 | 171.00 | 175.69 | 175.69 | 4.22% | 2,653,417 |
| Apr 13, 2026 | 167.70 | 170.00 | 165.00 | 168.57 | 168.57 | -0.85% | 766,444 |
| Apr 10, 2026 | 171.42 | 173.07 | 167.85 | 170.02 | 170.02 | -0.08% | 1,519,179 |
| Apr 9, 2026 | 179.80 | 179.80 | 167.80 | 170.15 | 170.15 | -4.75% | 3,880,723 |
| Apr 8, 2026 | 180.09 | 184.70 | 177.50 | 178.64 | 178.64 | 4.69% | 1,932,510 |
| Apr 7, 2026 | 163.41 | 171.47 | 161.51 | 170.63 | 170.63 | 4.18% | 1,243,416 |
| Apr 6, 2026 | 166.00 | 166.22 | 161.94 | 163.78 | 163.78 | -1.70% | 1,302,404 |
| Apr 2, 2026 | 170.62 | 171.90 | 163.65 | 166.61 | 166.61 | -5.02% | 1,997,298 |
| Apr 1, 2026 | 181.69 | 183.46 | 173.10 | 175.42 | 175.42 | 0.27% | 2,380,751 |
| Mar 30, 2026 | 178.00 | 179.88 | 171.56 | 174.94 | 174.94 | -3.72% | 1,684,886 |
| Mar 27, 2026 | 179.70 | 183.49 | 177.91 | 181.70 | 181.70 | 0.23% | 1,583,125 |
| Mar 25, 2026 | 174.90 | 182.74 | 172.82 | 181.29 | 181.29 | 4.63% | 1,272,766 |
| Mar 24, 2026 | 169.74 | 175.40 | 168.00 | 173.26 | 173.26 | 4.02% | 1,650,281 |
| Mar 23, 2026 | 170.55 | 172.40 | 162.65 | 166.57 | 166.57 | -4.02% | 1,909,224 |
| Mar 20, 2026 | 161.01 | 182.40 | 160.77 | 173.54 | 173.54 | 7.93% | 10,272,040 |
| Mar 19, 2026 | 165.00 | 165.33 | 159.77 | 160.79 | 160.79 | -3.74% | 1,475,842 |
| Mar 18, 2026 | 165.23 | 169.20 | 163.81 | 167.03 | 167.03 | 2.10% | 1,767,944 |
| Mar 17, 2026 | 161.10 | 165.06 | 161.10 | 163.60 | 163.60 | 1.01% | 1,046,329 |
| Mar 16, 2026 | 159.90 | 164.28 | 159.67 | 161.97 | 161.97 | 0.04% | 1,881,433 |
| Mar 13, 2026 | 166.51 | 168.00 | 160.69 | 161.90 | 161.90 | -3.74% | 2,609,271 |
| Mar 12, 2026 | 167.49 | 169.89 | 165.09 | 168.19 | 168.19 | 0.39% | 1,498,084 |
| Mar 11, 2026 | 170.33 | 172.50 | 166.14 | 167.53 | 167.53 | -1.50% | 1,859,429 |
| Mar 10, 2026 | 170.00 | 171.72 | 168.05 | 170.08 | 170.08 | 1.42% | 1,574,564 |
| Mar 9, 2026 | 165.00 | 168.29 | 163.02 | 167.70 | 167.70 | -1.44% | 806,011 |