TechNVision Ventures Limited (NSE:TECHNVISN)
India · Delayed Price · Currency is INR 5,400.00
-95.00 (-1.73%)
At close: May 22, 2026
NSE:TECHNVISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,495.00 | 5,549.00 | 5,305.00 | 5,400.00 | 5,400.00 | -1.73% | 118 |
| May 21, 2026 | 5,450.00 | 5,554.00 | 5,400.00 | 5,495.00 | 5,495.00 | 2.77% | 257 |
| May 20, 2026 | 5,206.50 | 5,450.00 | 5,206.50 | 5,347.00 | 5,347.00 | 2.82% | 81 |
| May 19, 2026 | 5,155.00 | 5,450.00 | 5,155.00 | 5,200.50 | 5,200.50 | -1.88% | 95 |
| May 18, 2026 | 5,450.50 | 5,700.00 | 5,000.50 | 5,300.00 | 5,300.00 | 0.95% | 157 |
| May 15, 2026 | 5,458.50 | 5,458.50 | 5,250.00 | 5,250.00 | 5,250.00 | -3.82% | 2 |
| May 14, 2026 | 5,539.50 | 5,539.50 | 5,250.00 | 5,458.50 | 5,458.50 | -1.46% | 43 |
| May 13, 2026 | 5,549.00 | 5,549.00 | 4,825.00 | 5,539.50 | 5,539.50 | 3.54% | 52 |
| May 12, 2026 | 5,400.00 | 5,500.00 | 5,270.00 | 5,350.00 | 5,350.00 | -2.32% | 70 |
| May 11, 2026 | 5,482.00 | 5,498.00 | 5,455.00 | 5,477.00 | 5,477.00 | -0.10% | 81 |
| May 8, 2026 | 5,500.00 | 5,852.00 | 5,350.00 | 5,482.50 | 5,482.50 | -0.32% | 58 |
| May 7, 2026 | 5,578.50 | 5,900.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.11% | 168 |
| May 6, 2026 | 6,075.50 | 6,075.50 | 5,561.00 | 5,562.00 | 5,562.00 | 0.52% | 63 |
| May 5, 2026 | 5,301.00 | 5,697.50 | 5,301.00 | 5,533.50 | 5,533.50 | -4.95% | 419 |
| May 4, 2026 | 5,550.00 | 5,900.00 | 5,550.00 | 5,821.50 | 5,821.50 | -2.59% | 28 |
| Apr 30, 2026 | 5,950.00 | 5,976.00 | 5,950.00 | 5,976.00 | 5,976.00 | -0.10% | 2 |
| Apr 29, 2026 | 5,783.30 | 6,198.00 | 5,700.00 | 5,982.00 | 5,982.00 | 3.43% | 193 |
| Apr 28, 2026 | 5,715.90 | 5,862.00 | 5,620.00 | 5,783.35 | 5,783.35 | 0.67% | 122 |
| Apr 27, 2026 | 5,682.15 | 5,750.00 | 5,599.95 | 5,744.60 | 5,744.60 | 0.38% | 101 |
| Apr 24, 2026 | 5,817.35 | 5,818.05 | 5,500.00 | 5,723.00 | 5,723.00 | -2.18% | 63 |
| Apr 23, 2026 | 5,899.95 | 5,900.00 | 5,811.90 | 5,850.35 | 5,850.35 | -0.84% | 94 |