Skip to main content
TechNVision Ventures Limited (BOM:501421)
India flag India · Delayed Price · Currency is INR
6,175.00
+86.00 (1.41%)
At close: Mar 6, 2026

TechNVision Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266,000.006,248.005,771.006,089.006,089.001.56%161
Mar 4, 20265,839.006,130.005,838.555,995.305,995.30-2.45%97
Mar 2, 20266,550.006,550.006,145.806,145.806,145.80-5.00%209
Feb 27, 20265,902.006,500.005,902.006,469.256,469.254.34%210
Feb 26, 20266,300.006,400.006,200.006,200.006,200.00-3.13%88
Feb 25, 20266,401.006,401.006,205.006,400.006,400.00-120
Feb 24, 20266,350.006,666.006,350.006,400.006,400.00-1.88%309
Feb 23, 20266,702.006,990.006,500.006,522.956,522.95-2.67%130
Feb 20, 20267,080.007,080.006,610.006,702.006,702.00-1.14%417
Feb 19, 20266,510.006,833.506,500.006,779.606,779.604.17%913
Feb 18, 20266,200.006,510.006,105.056,508.106,508.104.97%416
Feb 17, 20266,200.006,580.006,200.006,200.006,200.00-2.35%123
Feb 16, 20266,000.006,420.006,000.006,349.006,349.003.84%615
Feb 13, 20266,300.006,600.006,100.006,114.306,114.30-3.25%64
Feb 12, 20266,290.006,600.006,006.006,319.456,319.450.01%109
Feb 11, 20266,190.006,345.005,924.006,318.656,318.652.08%305
Feb 10, 20265,920.006,194.305,920.006,190.006,190.004.93%177
Feb 9, 20266,200.006,200.005,890.005,899.355,899.35-0.68%65
Feb 6, 20265,595.006,180.005,593.705,940.005,940.000.88%53
Feb 5, 20265,900.006,180.005,888.105,888.105,888.10-5.00%126
Feb 4, 20266,417.756,417.756,150.006,198.006,198.00-3.91%14
Feb 3, 20266,368.006,590.006,250.006,450.006,450.001.29%69
Feb 2, 20266,500.006,500.005,924.006,368.006,368.002.13%52
Feb 1, 20266,281.256,281.255,938.006,235.006,235.00-0.24%87
Jan 30, 20266,000.006,290.005,855.106,250.006,250.003.13%15
Jan 29, 20266,300.006,600.006,000.006,060.206,060.20-3.81%95
Jan 28, 20266,159.006,300.006,159.006,300.006,300.001.78%36
Jan 27, 20266,000.006,200.005,700.006,190.006,190.003.17%43
Jan 23, 20266,040.006,040.006,000.006,000.006,000.00-0.66%6
Jan 22, 20265,800.006,060.005,800.006,040.006,040.003.25%74
Jan 21, 20265,600.455,850.005,320.455,850.005,850.004.46%144
Jan 20, 20265,595.505,825.705,595.505,600.455,600.45-4.92%378
Jan 19, 20265,900.006,489.005,890.005,890.005,890.00-5.00%156
Jan 16, 20265,966.606,279.205,966.006,200.006,200.00-1.26%251
Jan 14, 20266,609.656,741.856,279.206,279.206,279.20-5.00%232
Jan 13, 20267,166.257,300.006,609.656,609.656,609.65-5.00%199
Jan 12, 20267,300.007,325.006,957.506,957.506,957.50-5.00%536
Jan 9, 20267,549.007,549.007,152.007,323.657,323.65-1.84%77
Jan 8, 20267,350.007,499.007,151.007,461.157,461.151.51%159
Jan 7, 20267,110.957,445.007,000.007,350.007,350.002.85%312
Jan 6, 20267,240.007,240.007,090.307,146.657,146.653.41%527
Jan 5, 20267,199.007,199.006,900.006,911.106,911.10-4.00%128
Jan 2, 20266,701.007,299.006,701.007,199.007,199.002.84%67
Jan 1, 20266,800.007,199.006,800.007,000.007,000.00-1.48%60
Dec 31, 20257,443.007,443.007,070.857,105.407,105.40-4.54%505
Dec 30, 20257,200.007,487.007,000.007,443.007,443.003.26%136
Dec 29, 20257,355.357,500.007,200.007,207.857,207.85-2.01%547
Dec 26, 20257,860.007,860.007,300.007,355.357,355.35-1.84%90
Dec 24, 20257,316.707,649.907,316.707,493.157,493.152.41%221
Dec 23, 20257,145.007,500.007,143.057,316.707,316.70-2.69%289
Dec 22, 20257,615.007,970.007,518.957,518.957,518.95-5.00%358
Dec 19, 20258,100.008,100.007,600.007,914.657,914.650.19%422
Dec 18, 20258,090.008,090.007,600.007,900.007,900.001.28%285
Dec 17, 20257,760.658,123.907,760.657,800.007,800.000.81%682
Dec 16, 20257,550.007,737.457,369.007,737.457,737.455.00%796
Dec 15, 20257,018.207,369.107,018.207,369.007,369.005.00%461
Dec 12, 20257,092.007,200.006,820.057,018.207,018.20-1.08%387
Dec 11, 20256,800.007,094.956,750.007,094.957,094.950.37%218
Dec 10, 20256,803.757,139.956,799.957,068.457,068.453.89%360
Dec 9, 20257,200.007,200.006,800.006,803.756,803.75-4.17%516
Dec 8, 20257,100.007,360.007,100.007,100.007,100.001.23%305
Dec 5, 20257,004.207,200.007,000.007,013.507,013.500.13%609
Dec 4, 20257,103.657,298.006,950.007,004.207,004.20-1.40%622
Dec 3, 20257,100.007,103.657,080.007,103.657,103.655.00%601
Dec 2, 20256,475.456,765.406,400.006,765.406,765.405.00%556
Dec 1, 20256,200.006,550.006,200.006,443.256,443.251.67%286
Nov 28, 20256,116.656,390.006,116.006,337.556,337.553.61%169
Nov 27, 20256,150.006,150.005,900.006,116.656,116.650.11%211
Nov 26, 20255,883.656,115.005,880.006,110.006,110.003.85%49
Nov 25, 20256,000.006,000.005,850.005,883.655,883.65-2.75%246
Nov 24, 20256,300.006,300.006,000.006,050.306,050.30-2.58%491
Nov 21, 20256,307.056,336.006,200.006,210.506,210.50-1.53%276
Nov 20, 20256,240.006,500.006,190.006,307.056,307.051.06%507
Nov 19, 20256,200.006,289.006,190.006,240.706,240.703.98%601
Nov 18, 20256,229.006,229.005,949.006,001.906,001.900.87%876
Nov 17, 20255,940.005,950.755,921.005,950.105,950.104.99%942
Nov 14, 20255,500.005,667.405,397.555,667.405,667.405.00%786
Nov 13, 20255,408.005,645.005,200.005,397.555,397.55-0.19%525
Nov 12, 20255,408.005,408.005,300.005,408.005,408.005.00%479
Nov 11, 20255,150.505,150.505,138.505,150.505,150.505.00%427
Nov 10, 20254,446.004,905.254,446.004,905.254,905.255.00%518
Nov 7, 20254,382.004,673.804,382.004,671.704,671.704.95%387
Nov 6, 20254,530.004,647.804,402.004,451.254,451.25-2.13%285
Nov 4, 20254,530.004,668.004,313.204,548.354,548.350.39%187
Nov 3, 20254,500.004,589.904,340.004,530.854,530.852.27%388
Oct 31, 20254,550.004,660.004,362.004,430.454,430.45-2.40%373
Oct 30, 20254,550.004,550.004,450.004,539.304,539.30-0.45%192
Oct 29, 20254,650.004,660.004,237.004,560.004,560.002.24%407
Oct 28, 20254,503.004,550.004,459.854,460.004,460.00-5.00%989
Oct 27, 20255,015.005,015.004,654.054,694.554,694.55-4.17%1,129
Oct 24, 20254,572.004,990.004,572.004,899.004,899.002.06%197
Oct 23, 20254,700.004,858.004,700.004,800.004,800.000.73%355
Oct 21, 20254,732.004,889.904,650.054,765.004,765.000.70%59
Oct 20, 20254,710.004,888.004,476.104,732.004,732.000.47%457
Oct 17, 20254,659.504,884.004,472.954,710.004,710.001.10%100
Oct 16, 20254,875.004,876.004,632.254,658.754,658.75-4.46%327
Oct 15, 20254,850.004,949.004,780.004,876.004,876.00-1.40%85
Oct 14, 20254,873.504,997.004,800.004,945.004,945.001.50%55
Oct 13, 20255,050.005,050.004,755.004,872.004,872.00-2.54%123
Oct 10, 20254,890.005,095.004,804.104,999.004,999.002.14%222