TechNVision Ventures Limited (NSE:TECHNVISN)
India · Delayed Price · Currency is INR 4,186.70
+97.00 (2.37%)
At close: Nov 9, 2026
NSE:TECHNVISN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4,196.00 | 4,196.00 | 4,130.00 | 4,186.70 | 4,186.70 | 2.37% | 115 |
| Nov 8, 2026 | 4,100.00 | 4,100.00 | 4,050.00 | 4,089.70 | 4,089.70 | 4.57% | 59 |
| Nov 6, 2026 | 3,876.00 | 3,993.10 | 3,876.00 | 3,911.00 | 3,911.00 | -3.62% | 111 |
| Nov 5, 2026 | 4,250.50 | 4,300.80 | 4,036.80 | 4,057.70 | 4,057.70 | -4.51% | 209 |
| Nov 4, 2026 | 4,328.40 | 4,328.40 | 4,150.00 | 4,249.20 | 4,249.20 | 2.25% | 451 |
| Nov 3, 2026 | 4,000.00 | 4,165.00 | 4,000.00 | 4,155.50 | 4,155.50 | 4.70% | 240 |
| Nov 2, 2026 | 3,968.80 | 3,969.10 | 3,852.00 | 3,969.10 | 3,969.10 | 5.00% | 280 |
| Oct 30, 2026 | 3,781.70 | 3,901.30 | 3,777.00 | 3,780.10 | 3,780.10 | 0.08% | 265 |
| Oct 29, 2026 | 3,790.10 | 3,833.00 | 3,643.50 | 3,777.00 | 3,777.00 | 3.46% | 188 |
| Oct 28, 2026 | 3,705.80 | 3,771.80 | 3,600.00 | 3,650.70 | 3,650.70 | -1.42% | 328 |
| Oct 27, 2026 | 3,571.20 | 3,851.70 | 3,553.20 | 3,703.40 | 3,703.40 | 0.95% | 384 |
| Oct 26, 2026 | 3,581.50 | 3,697.90 | 3,550.00 | 3,668.40 | 3,668.40 | 1.92% | 295 |
| Oct 23, 2026 | 3,700.00 | 3,700.00 | 3,499.90 | 3,599.40 | 3,599.40 | -2.16% | 536 |
| Oct 22, 2026 | 3,929.90 | 3,929.90 | 3,574.00 | 3,678.90 | 3,678.90 | -2.21% | 549 |
| Oct 21, 2026 | 3,750.00 | 3,904.80 | 3,750.00 | 3,762.00 | 3,762.00 | 0.81% | 130 |
| Oct 19, 2026 | 3,770.50 | 3,818.70 | 3,710.00 | 3,731.60 | 3,731.60 | -0.58% | 269 |
| Oct 16, 2026 | 3,893.50 | 3,937.80 | 3,711.00 | 3,753.20 | 3,753.20 | -3.80% | 515 |
| Oct 15, 2026 | 4,017.50 | 4,057.80 | 3,895.00 | 3,901.30 | 3,901.30 | -2.89% | 538 |
| Oct 14, 2026 | 4,246.90 | 4,262.10 | 3,995.10 | 4,017.20 | 4,017.20 | -4.46% | 474 |
| Oct 13, 2026 | 4,427.20 | 4,427.20 | 4,204.90 | 4,204.90 | 4,204.90 | -5.00% | 1,146 |
| Oct 12, 2026 | 4,375.00 | 4,592.80 | 4,368.10 | 4,426.20 | 4,426.20 | -1.37% | 441 |
| Oct 9, 2026 | 4,500.00 | 4,599.00 | 4,379.80 | 4,487.70 | 4,487.70 | 2.35% | 795 |
| Oct 8, 2026 | 4,210.10 | 4,421.00 | 4,210.10 | 4,384.50 | 4,384.50 | 4.06% | 559 |
| Oct 7, 2026 | 4,211.90 | 4,213.50 | 4,080.10 | 4,213.50 | 4,213.50 | 5.00% | 581 |
| Oct 6, 2026 | 3,801.10 | 4,012.90 | 3,801.10 | 4,012.90 | 4,012.90 | 5.00% | 118 |
| Oct 5, 2026 | 3,763.50 | 3,879.70 | 3,575.40 | 3,821.90 | 3,821.90 | 1.55% | 697 |
| Oct 1, 2026 | 3,961.50 | 3,961.50 | 3,763.50 | 3,763.50 | 3,763.50 | -5.00% | 830 |
| Sep 30, 2026 | 3,896.50 | 4,090.00 | 3,702.00 | 3,961.50 | 3,961.50 | 1.67% | 417 |
| Sep 29, 2026 | 3,966.00 | 3,989.00 | 3,799.50 | 3,896.50 | 3,896.50 | -1.75% | 174 |
| Sep 28, 2026 | 4,076.00 | 4,244.50 | 3,916.00 | 3,966.00 | 3,966.00 | -2.58% | 361 |
| Sep 25, 2026 | 4,231.50 | 4,231.50 | 3,950.00 | 4,071.00 | 4,071.00 | -1.43% | 391 |
| Sep 24, 2026 | 4,300.00 | 4,388.00 | 4,071.00 | 4,130.00 | 4,130.00 | -1.23% | 659 |
| Sep 23, 2026 | 3,982.50 | 4,181.50 | 3,982.50 | 4,181.50 | 4,181.50 | 5.00% | 550 |
| Sep 22, 2026 | 4,154.50 | 4,290.00 | 3,947.00 | 3,982.50 | 3,982.50 | -4.14% | 773 |
| Sep 21, 2026 | 4,349.00 | 4,494.50 | 4,132.00 | 4,154.50 | 4,154.50 | -4.47% | 611 |
| Sep 18, 2026 | 3,941.50 | 4,351.00 | 3,941.00 | 4,349.00 | 4,349.00 | 4.95% | 752 |
| Sep 17, 2026 | 4,362.00 | 4,576.00 | 4,144.00 | 4,144.00 | 4,144.00 | -5.00% | 378 |
| Sep 16, 2026 | 4,480.50 | 4,480.50 | 4,362.00 | 4,362.00 | 4,362.00 | -5.00% | 185 |
| Sep 15, 2026 | 4,700.00 | 4,874.00 | 4,549.00 | 4,591.50 | 4,591.50 | -4.10% | 744 |
| Sep 11, 2026 | 4,800.00 | 4,800.50 | 4,766.00 | 4,788.00 | 4,788.00 | -0.42% | 145 |
| Sep 10, 2026 | 4,950.00 | 4,950.00 | 4,682.50 | 4,808.00 | 4,808.00 | -2.44% | 135 |
| Sep 9, 2026 | 4,839.00 | 4,950.00 | 4,636.00 | 4,928.50 | 4,928.50 | 2.73% | 156 |
| Sep 8, 2026 | 4,770.50 | 4,956.00 | 4,680.00 | 4,797.50 | 4,797.50 | 0.10% | 314 |
| Sep 7, 2026 | 4,917.50 | 4,918.50 | 4,710.50 | 4,792.50 | 4,792.50 | -2.54% | 537 |
| Sep 4, 2026 | 5,135.00 | 5,135.00 | 4,880.00 | 4,917.50 | 4,917.50 | -4.26% | 1,147 |
| Sep 3, 2026 | 5,097.50 | 5,197.50 | 5,025.00 | 5,136.50 | 5,136.50 | 0.48% | 93 |
| Sep 2, 2026 | 5,055.00 | 5,237.50 | 5,020.50 | 5,112.00 | 5,112.00 | -3.22% | 181 |
| Sep 1, 2026 | 5,349.00 | 5,399.50 | 5,230.00 | 5,282.00 | 5,282.00 | 0.62% | 141 |
| Aug 31, 2026 | 5,300.60 | 5,550.00 | 5,105.10 | 5,249.60 | 5,249.60 | -2.31% | 521 |
| Aug 28, 2026 | 5,023.60 | 5,373.70 | 5,018.90 | 5,373.70 | 5,373.70 | 5.00% | 619 |