TechNVision Ventures Limited (NSE:TECHNVISN)
India · Delayed Price · Currency is INR 4,181.50
+199.00 (5.00%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:TECHNVISN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5,145.60 | 5,291.60 | 4,911.00 | 5,117.90 | 5,117.90 | -0.22% | 238 |
| Aug 26, 2026 | 4,929.50 | 5,129.20 | 4,929.00 | 5,129.20 | 5,129.20 | 5.00% | 768 |
| Aug 25, 2026 | 4,989.90 | 4,990.00 | 4,672.90 | 4,885.00 | 4,885.00 | -0.45% | 240 |
| Aug 24, 2026 | 5,035.00 | 5,035.00 | 4,880.00 | 4,907.10 | 4,907.10 | -0.50% | 504 |
| Aug 21, 2026 | 4,950.00 | 5,082.90 | 4,915.00 | 4,932.00 | 4,932.00 | -0.83% | 216 |
| Aug 20, 2026 | 5,100.00 | 5,100.00 | 4,950.00 | 4,973.50 | 4,973.50 | -2.17% | 303 |
| Aug 19, 2026 | 5,005.20 | 5,262.50 | 4,800.00 | 5,083.80 | 5,083.80 | 1.38% | 853 |
| Aug 18, 2026 | 5,122.20 | 5,122.20 | 4,792.90 | 5,014.40 | 5,014.40 | -0.61% | 688 |
| Aug 17, 2026 | 5,168.10 | 5,176.10 | 4,959.50 | 5,045.10 | 5,045.10 | -3.36% | 1,019 |
| Aug 14, 2026 | 5,673.40 | 5,673.40 | 5,134.00 | 5,220.50 | 5,220.50 | -3.38% | 903 |
| Aug 13, 2026 | 5,146.00 | 5,403.30 | 5,000.00 | 5,403.30 | 5,403.30 | 5.00% | 688 |
| Aug 12, 2026 | 5,347.40 | 5,444.90 | 5,080.10 | 5,146.00 | 5,146.00 | -3.77% | 1,212 |
| Aug 11, 2026 | 5,649.80 | 5,649.80 | 5,252.20 | 5,347.40 | 5,347.40 | -3.28% | 388 |
| Aug 10, 2026 | 5,700.00 | 5,700.00 | 5,435.80 | 5,528.60 | 5,528.60 | -3.38% | 779 |
| Aug 7, 2026 | 5,369.00 | 5,800.00 | 5,022.10 | 5,721.80 | 5,721.80 | 7.81% | 2,374 |
| Aug 6, 2026 | 4,825.60 | 5,308.20 | 4,592.10 | 5,307.10 | 5,307.10 | 9.98% | 2,711 |
| Aug 5, 2026 | 4,349.90 | 4,848.60 | 4,219.50 | 4,825.70 | 4,825.70 | 9.48% | 1,494 |
| Aug 4, 2026 | 4,466.10 | 4,469.70 | 4,344.00 | 4,407.90 | 4,407.90 | -1.30% | 346 |
| Aug 3, 2026 | 4,344.30 | 4,470.50 | 4,302.60 | 4,466.10 | 4,466.10 | -0.09% | 261 |
| Jul 31, 2026 | 4,557.70 | 4,561.20 | 4,415.00 | 4,470.20 | 4,470.20 | -5.58% | 639 |
| Jul 30, 2026 | 4,673.80 | 4,751.90 | 4,620.10 | 4,734.60 | 4,734.60 | -1.33% | 421 |
| Jul 29, 2026 | 4,889.50 | 4,889.50 | 4,715.60 | 4,798.30 | 4,798.30 | 0.10% | 737 |
| Jul 28, 2026 | 4,702.60 | 4,818.00 | 4,650.10 | 4,793.60 | 4,793.60 | -2.45% | 1,081 |
| Jul 27, 2026 | 5,287.90 | 5,499.00 | 4,750.00 | 4,914.00 | 4,914.00 | -3.16% | 6,009 |
| Jul 24, 2026 | 4,799.90 | 5,315.80 | 4,515.10 | 5,074.50 | 5,074.50 | 14.55% | 26,430 |
| Jul 23, 2026 | 3,800.00 | 4,429.90 | 3,798.90 | 4,429.90 | 4,429.90 | 20.00% | 8,664 |
| Jul 22, 2026 | 3,450.60 | 3,700.00 | 3,450.60 | 3,691.60 | 3,691.60 | 7.98% | 727 |
| Jul 21, 2026 | 3,294.30 | 3,500.00 | 3,292.60 | 3,418.80 | 3,418.80 | 3.83% | 261 |
| Jul 20, 2026 | 3,301.00 | 3,310.00 | 3,222.80 | 3,292.60 | 3,292.60 | -0.25% | 660 |
| Jul 17, 2026 | 3,409.00 | 3,409.00 | 3,250.30 | 3,301.00 | 3,301.00 | -1.46% | 258 |
| Jul 16, 2026 | 3,512.80 | 3,513.10 | 3,320.00 | 3,349.80 | 3,349.80 | -1.60% | 351 |
| Jul 15, 2026 | 3,409.60 | 3,596.00 | 3,353.30 | 3,404.10 | 3,404.10 | -1.31% | 486 |