TechNVision Ventures Limited (NSE:TECHNVISN)
India · Delayed Price · Currency is INR 3,301.00
-48.80 (-1.46%)
At close: Jul 17, 2026
NSE:TECHNVISN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3,507.50 | 3,531.70 | 3,400.00 | 3,449.30 | 3,449.30 | -0.88% | 478 |
| Jul 13, 2026 | 3,713.80 | 3,713.80 | 3,400.00 | 3,479.80 | 3,479.80 | -2.89% | 737 |
| Jul 10, 2026 | 3,737.90 | 3,739.00 | 3,552.00 | 3,583.40 | 3,583.40 | 0.78% | 159 |
| Jul 9, 2026 | 3,480.00 | 3,665.00 | 3,480.00 | 3,555.50 | 3,555.50 | -2.80% | 808 |
| Jul 8, 2026 | 3,899.90 | 3,899.90 | 3,630.00 | 3,658.10 | 3,658.10 | 0.14% | 430 |
| Jul 7, 2026 | 3,801.90 | 3,805.10 | 3,502.00 | 3,653.00 | 3,653.00 | -3.11% | 313 |
| Jul 6, 2026 | 4,000.00 | 4,000.00 | 3,650.00 | 3,770.20 | 3,770.20 | -5.55% | 580 |
| Jul 3, 2026 | 3,992.10 | 4,129.40 | 3,950.00 | 3,991.70 | 3,991.70 | -3.53% | 638 |
| Jul 2, 2026 | 4,439.90 | 4,439.90 | 4,037.00 | 4,137.60 | 4,137.60 | -5.05% | 740 |
| Jul 1, 2026 | 4,400.00 | 4,578.00 | 4,280.20 | 4,357.80 | 4,357.80 | -2.24% | 413 |
| Jun 30, 2026 | 4,500.00 | 4,650.00 | 4,359.00 | 4,457.50 | 4,457.50 | -6.94% | 433 |
| Jun 29, 2026 | 4,900.00 | 4,900.50 | 4,099.50 | 4,790.00 | 4,790.00 | -2.24% | 135 |
| Jun 25, 2026 | 4,915.00 | 4,915.00 | 4,875.00 | 4,900.00 | 4,900.00 | -0.68% | 22 |
| Jun 24, 2026 | 5,000.00 | 5,000.00 | 4,850.00 | 4,933.50 | 4,933.50 | -1.33% | 97 |
| Jun 23, 2026 | 5,014.00 | 5,014.00 | 4,999.50 | 5,000.00 | 5,000.00 | -0.27% | 19 |
| Jun 22, 2026 | 4,906.00 | 5,299.50 | 4,906.00 | 5,013.50 | 5,013.50 | -1.08% | 220 |
| Jun 19, 2026 | 5,125.00 | 5,130.00 | 5,045.50 | 5,068.00 | 5,068.00 | -0.90% | 102 |
| Jun 18, 2026 | 5,397.50 | 5,397.50 | 5,100.00 | 5,114.00 | 5,114.00 | -0.18% | 291 |
| Jun 17, 2026 | 5,030.00 | 5,500.00 | 5,030.00 | 5,123.00 | 5,123.00 | 0.08% | 423 |
| Jun 16, 2026 | 5,361.50 | 5,400.50 | 5,026.50 | 5,119.00 | 5,119.00 | -4.99% | 297 |
| Jun 15, 2026 | 5,447.00 | 5,447.00 | 5,001.50 | 5,388.00 | 5,388.00 | -0.44% | 99 |
| Jun 12, 2026 | 5,300.00 | 5,447.00 | 5,250.00 | 5,412.00 | 5,412.00 | 0.81% | 69 |
| Jun 11, 2026 | 5,200.00 | 5,368.50 | 5,200.00 | 5,368.50 | 5,368.50 | -0.95% | 51 |
| Jun 10, 2026 | 5,467.50 | 5,467.50 | 5,200.00 | 5,420.00 | 5,420.00 | -0.91% | 46 |
| Jun 9, 2026 | 5,500.00 | 5,500.00 | 5,230.00 | 5,470.00 | 5,470.00 | -0.36% | 87 |
| Jun 8, 2026 | 5,550.00 | 5,550.00 | 5,485.00 | 5,489.50 | 5,489.50 | -0.97% | 120 |
| Jun 5, 2026 | 5,450.00 | 5,549.00 | 5,441.00 | 5,543.00 | 5,543.00 | 2.43% | 100 |
| Jun 4, 2026 | 5,050.00 | 5,448.00 | 5,050.00 | 5,411.50 | 5,411.50 | 5.99% | 285 |
| Jun 3, 2026 | 5,390.00 | 5,420.00 | 5,000.00 | 5,105.50 | 5,105.50 | -5.45% | 204 |
| Jun 2, 2026 | 5,400.00 | 5,549.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.92% | 499 |
| Jun 1, 2026 | 5,165.00 | 5,450.00 | 5,165.00 | 5,450.00 | 5,450.00 | 1.30% | 406 |
| May 29, 2026 | 5,509.00 | 5,509.00 | 5,005.00 | 5,380.00 | 5,380.00 | -2.34% | 251 |
| May 27, 2026 | 4,938.00 | 5,595.00 | 4,938.00 | 5,509.00 | 5,509.00 | 2.02% | 109 |
| May 26, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 30 |
| May 25, 2026 | 5,400.00 | 5,410.00 | 5,252.50 | 5,400.00 | 5,400.00 | - | 54 |
| 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 |