Le Travenues Technology Limited (NSE:IXIGO)
India · Delayed Price · Currency is INR 168.08
-1.85 (-1.09%)
At close: Apr 30, 2026
Le Travenues Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 169.01 | 171.40 | 168.00 | 170.15 | 170.15 | 0.22% | 1,108,553 |
| Mar 5, 2026 | 167.84 | 170.84 | 164.80 | 169.78 | 169.78 | 2.37% | 1,069,547 |
| Mar 4, 2026 | 162.60 | 168.75 | 162.60 | 165.85 | 165.85 | -0.33% | 1,797,722 |
| Mar 2, 2026 | 163.15 | 167.57 | 161.59 | 166.40 | 166.40 | -2.32% | 1,002,614 |
| Feb 27, 2026 | 171.95 | 171.95 | 166.30 | 170.36 | 170.36 | -0.05% | 1,715,974 |
| Feb 26, 2026 | 168.00 | 176.47 | 168.00 | 170.44 | 170.44 | 3.11% | 3,605,494 |
| Feb 25, 2026 | 166.14 | 168.90 | 162.01 | 165.30 | 165.30 | 0.55% | 3,589,476 |
| Feb 24, 2026 | 177.60 | 182.49 | 163.00 | 164.40 | 164.40 | -8.28% | 5,213,189 |
| Feb 23, 2026 | 189.54 | 189.54 | 178.00 | 179.25 | 179.25 | -4.01% | 2,781,863 |
| Feb 20, 2026 | 197.01 | 198.91 | 185.81 | 186.74 | 186.74 | -5.48% | 1,710,325 |
| Feb 19, 2026 | 197.41 | 199.60 | 193.17 | 197.57 | 197.57 | 1.05% | 2,706,711 |
| Feb 18, 2026 | 190.68 | 197.45 | 188.23 | 195.51 | 195.51 | 3.41% | 1,649,796 |
| Feb 17, 2026 | 186.50 | 191.50 | 183.50 | 189.07 | 189.07 | 0.68% | 1,911,647 |
| Feb 16, 2026 | 196.00 | 196.70 | 186.11 | 187.79 | 187.79 | -4.58% | 2,340,921 |
| Feb 13, 2026 | 209.99 | 209.99 | 192.25 | 196.80 | 196.80 | -7.13% | 3,159,946 |