Le Travenues Technology Limited (NSE:IXIGO)
India · Delayed Price · Currency is INR 146.58
-2.41 (-1.62%)
At close: Oct 23, 2026
Le Travenues Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 148.99 | 150.81 | 144.00 | 146.58 | 146.58 | -1.62% | 2,225,084 |
| Oct 22, 2026 | 148.00 | 151.00 | 139.57 | 148.99 | 148.99 | 0.34% | 6,097,344 |
| Oct 21, 2026 | 157.25 | 158.43 | 145.66 | 148.48 | 148.48 | -5.47% | 7,874,116 |
| Oct 19, 2026 | 154.39 | 165.99 | 149.53 | 157.08 | 157.08 | 8.74% | 82,217,500 |
| Oct 16, 2026 | 138.87 | 147.31 | 138.00 | 144.46 | 144.46 | 4.59% | 3,182,754 |
| Oct 15, 2026 | 140.00 | 140.77 | 136.35 | 138.12 | 138.12 | -0.25% | 1,134,179 |
| Oct 14, 2026 | 142.00 | 142.64 | 137.90 | 138.46 | 138.46 | -1.47% | 1,562,807 |
| Oct 13, 2026 | 142.41 | 145.37 | 138.10 | 140.53 | 140.53 | -1.47% | 2,141,790 |
| Oct 12, 2026 | 151.43 | 151.43 | 141.50 | 142.62 | 142.62 | -5.39% | 3,510,653 |
| Oct 9, 2026 | 154.33 | 154.65 | 149.50 | 150.75 | 150.75 | -2.08% | 1,974,978 |
| Oct 8, 2026 | 158.70 | 159.44 | 151.50 | 153.96 | 153.96 | -2.72% | 2,051,064 |
| Oct 7, 2026 | 160.19 | 160.31 | 157.32 | 158.27 | 158.27 | -1.16% | 821,667 |
| Oct 6, 2026 | 161.03 | 161.83 | 158.24 | 160.13 | 160.13 | -0.54% | 1,707,336 |
| Oct 5, 2026 | 162.00 | 165.51 | 159.71 | 161.00 | 161.00 | -0.56% | 744,966 |
| Oct 1, 2026 | 163.00 | 163.03 | 159.36 | 161.90 | 161.90 | -0.61% | 665,583 |
| Sep 30, 2026 | 160.24 | 164.21 | 159.51 | 162.89 | 162.89 | 1.65% | 842,850 |
| Sep 29, 2026 | 155.16 | 160.50 | 152.51 | 160.24 | 160.24 | 3.33% | 643,712 |
| Sep 28, 2026 | 156.00 | 158.00 | 154.05 | 155.08 | 155.08 | -1.10% | 770,370 |
| Sep 25, 2026 | 159.85 | 160.29 | 156.22 | 156.80 | 156.80 | -1.58% | 1,248,580 |
| Sep 24, 2026 | 163.90 | 163.91 | 158.80 | 159.31 | 159.31 | -2.80% | 576,315 |
| Sep 23, 2026 | 163.25 | 169.40 | 162.44 | 163.90 | 163.90 | 0.38% | 2,055,136 |
| Sep 22, 2026 | 161.85 | 165.26 | 160.65 | 163.28 | 163.28 | 1.43% | 892,824 |
| Sep 21, 2026 | 165.50 | 165.98 | 160.20 | 160.98 | 160.98 | -2.82% | 394,229 |
| Sep 18, 2026 | 159.60 | 167.84 | 159.60 | 165.65 | 165.65 | 3.49% | 3,132,025 |
| Sep 17, 2026 | 160.54 | 160.76 | 157.80 | 160.06 | 160.06 | -0.29% | 904,962 |
| Sep 16, 2026 | 161.02 | 162.99 | 156.14 | 160.53 | 160.53 | -0.30% | 568,386 |
| Sep 15, 2026 | 159.20 | 167.29 | 159.00 | 161.02 | 161.02 | 1.51% | 2,920,496 |
| Sep 11, 2026 | 159.24 | 161.27 | 157.27 | 158.63 | 158.63 | -2.03% | 1,167,601 |
| Sep 10, 2026 | 166.59 | 168.79 | 159.45 | 161.92 | 161.92 | -3.35% | 1,880,574 |
| Sep 9, 2026 | 169.96 | 171.37 | 165.28 | 167.54 | 167.54 | -1.42% | 1,901,710 |
| Sep 8, 2026 | 166.04 | 171.42 | 165.89 | 169.96 | 169.96 | 1.54% | 914,622 |
| Sep 7, 2026 | 168.85 | 168.85 | 164.40 | 167.39 | 167.39 | 0.38% | 504,059 |
| Sep 4, 2026 | 163.76 | 170.63 | 163.39 | 166.75 | 166.75 | 2.84% | 3,400,102 |
| Sep 3, 2026 | 158.93 | 164.19 | 157.79 | 162.15 | 162.15 | 3.66% | 2,022,149 |
| Sep 2, 2026 | 158.00 | 159.75 | 155.76 | 156.42 | 156.42 | -1.36% | 2,142,604 |
| Sep 1, 2026 | 162.10 | 163.41 | 157.75 | 158.57 | 158.57 | -2.73% | 712,970 |
| Aug 31, 2026 | 162.90 | 164.43 | 159.31 | 163.02 | 163.02 | -0.21% | 979,684 |
| Aug 28, 2026 | 164.73 | 167.91 | 163.00 | 163.36 | 163.36 | 0.33% | 879,086 |
| Aug 27, 2026 | 168.90 | 169.50 | 162.40 | 162.83 | 162.83 | -3.23% | 1,184,499 |
| Aug 26, 2026 | 169.43 | 170.63 | 166.42 | 168.26 | 168.26 | -0.07% | 545,839 |
| Aug 25, 2026 | 168.59 | 170.77 | 166.70 | 168.37 | 168.37 | 0.41% | 688,164 |
| Aug 24, 2026 | 170.00 | 172.19 | 167.10 | 167.68 | 167.68 | -1.54% | 1,244,904 |
| 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 |