Le Travenues Technology Limited (NSE:IXIGO)
India
· Delayed Price · Currency is INR 233.50
-12.35 (-5.02%)
At close: Dec 5, 2025
Le Travenues Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 245.85 | 248.65 | 224.85 | 233.50 | 233.50 | -5.02% | 4,515,083 |
| Dec 4, 2025 | 255.05 | 256.00 | 242.60 | 245.85 | 245.85 | -3.13% | 3,237,527 |
| Dec 3, 2025 | 256.65 | 259.80 | 247.60 | 253.80 | 253.80 | -0.92% | 1,139,216 |
| Dec 2, 2025 | 265.00 | 265.00 | 255.00 | 256.15 | 256.15 | -2.92% | 1,092,869 |
| Dec 1, 2025 | 267.65 | 271.40 | 262.70 | 263.85 | 263.85 | -1.14% | 471,076 |
| Nov 28, 2025 | 274.55 | 277.05 | 263.85 | 266.90 | 266.90 | -3.02% | 1,573,023 |
| Nov 27, 2025 | 275.20 | 276.20 | 271.00 | 275.20 | 275.20 | -0.65% | 809,434 |
| Nov 26, 2025 | 275.25 | 278.70 | 269.00 | 277.00 | 277.00 | -0.05% | 1,609,942 |
| Nov 25, 2025 | 267.35 | 280.00 | 265.50 | 277.15 | 277.15 | 2.69% | 1,210,252 |
| Nov 24, 2025 | 265.95 | 274.30 | 254.85 | 269.90 | 269.90 | 1.77% | 4,745,545 |
| Nov 21, 2025 | 271.50 | 271.50 | 264.10 | 265.20 | 265.20 | -2.10% | 1,266,272 |
| Nov 20, 2025 | 271.85 | 278.90 | 268.50 | 270.90 | 270.90 | 0.65% | 2,703,395 |
| Nov 19, 2025 | 269.35 | 270.25 | 262.65 | 269.15 | 269.15 | 0.54% | 1,481,159 |
| Nov 18, 2025 | 272.65 | 272.95 | 265.40 | 267.70 | 267.70 | -1.82% | 1,200,914 |
| Nov 17, 2025 | 277.10 | 278.80 | 270.90 | 272.65 | 272.65 | -1.61% | 1,562,680 |
| Nov 14, 2025 | 277.70 | 279.25 | 274.50 | 277.10 | 277.10 | -0.22% | 887,198 |
| Nov 13, 2025 | 275.95 | 280.90 | 275.30 | 277.70 | 277.70 | 0.63% | 1,554,024 |
| Nov 12, 2025 | 275.80 | 279.75 | 274.30 | 275.95 | 275.95 | 0.05% | 1,798,046 |
| Nov 11, 2025 | 278.70 | 279.55 | 271.90 | 275.80 | 275.80 | -1.31% | 1,915,692 |
| Nov 10, 2025 | 280.70 | 284.40 | 275.80 | 279.45 | 279.45 | -0.34% | 3,498,018 |
| Nov 7, 2025 | 276.00 | 283.35 | 274.90 | 280.40 | 280.40 | 1.50% | 5,075,495 |
| Nov 6, 2025 | 262.10 | 278.55 | 261.90 | 276.25 | 276.25 | 5.86% | 4,596,735 |
| Nov 4, 2025 | 254.15 | 269.35 | 254.10 | 260.95 | 260.95 | 1.34% | 3,688,457 |
| Nov 3, 2025 | 269.00 | 269.00 | 255.55 | 257.50 | 257.50 | -4.51% | 3,189,335 |
| Oct 31, 2025 | 274.10 | 277.95 | 268.00 | 269.65 | 269.65 | -0.92% | 7,069,023 |
| Oct 30, 2025 | 286.00 | 286.00 | 261.65 | 272.15 | 272.15 | -16.20% | 24,913,220 |
| Oct 29, 2025 | 322.00 | 328.15 | 316.55 | 324.75 | 324.75 | 0.73% | 2,141,400 |
| Oct 28, 2025 | 319.95 | 325.90 | 317.00 | 322.40 | 322.40 | 0.89% | 1,848,323 |
| Oct 27, 2025 | 319.55 | 326.60 | 315.20 | 319.55 | 319.55 | -0.08% | 1,277,659 |
| Oct 24, 2025 | 319.70 | 321.70 | 317.15 | 319.80 | 319.80 | 0.22% | 845,243 |
| Oct 23, 2025 | 328.85 | 329.45 | 315.10 | 319.10 | 319.10 | -2.65% | 3,135,480 |
| Oct 21, 2025 | 330.00 | 332.40 | 324.60 | 327.80 | 327.80 | -0.20% | 361,768 |
| Oct 20, 2025 | 330.30 | 335.20 | 326.10 | 328.45 | 328.45 | -0.86% | 2,023,296 |
| Oct 17, 2025 | 335.10 | 337.15 | 324.10 | 331.30 | 331.30 | -1.27% | 3,749,676 |
| Oct 16, 2025 | 327.20 | 339.15 | 327.20 | 335.55 | 335.55 | 2.57% | 8,378,756 |
| Oct 15, 2025 | 312.00 | 331.30 | 310.60 | 327.15 | 327.15 | 5.43% | 6,521,423 |
| Oct 14, 2025 | 320.45 | 320.45 | 309.75 | 310.30 | 310.30 | -3.26% | 1,762,375 |
| Oct 13, 2025 | 319.40 | 327.80 | 316.30 | 320.75 | 320.75 | 0.77% | 5,282,303 |
| Oct 10, 2025 | 310.00 | 321.60 | 306.75 | 318.30 | 318.30 | 1.79% | 6,645,676 |
| Oct 9, 2025 | 296.45 | 314.70 | 289.00 | 312.70 | 312.70 | 6.04% | 5,374,081 |
| Oct 8, 2025 | 313.00 | 324.50 | 289.80 | 294.90 | 294.90 | -5.09% | 7,736,268 |
| Oct 7, 2025 | 314.00 | 319.00 | 300.10 | 310.70 | 310.70 | -0.34% | 6,452,945 |
| Oct 6, 2025 | 288.00 | 329.75 | 284.05 | 311.75 | 311.75 | 8.85% | 22,189,280 |
| Oct 3, 2025 | 284.00 | 287.95 | 279.20 | 286.40 | 286.40 | 1.02% | 2,306,605 |
| Oct 1, 2025 | 266.50 | 285.00 | 266.50 | 283.50 | 283.50 | 6.90% | 3,641,068 |
| Sep 30, 2025 | 276.15 | 276.75 | 264.30 | 265.20 | 265.20 | -3.70% | 1,081,988 |
| Sep 29, 2025 | 279.50 | 280.05 | 267.75 | 275.40 | 275.40 | -1.31% | 1,329,385 |
| Sep 26, 2025 | 279.25 | 286.00 | 277.05 | 279.05 | 279.05 | -0.07% | 2,948,582 |
| Sep 25, 2025 | 277.50 | 282.00 | 276.85 | 279.25 | 279.25 | 0.52% | 1,159,540 |
| Sep 24, 2025 | 279.00 | 280.85 | 274.95 | 277.80 | 277.80 | -0.23% | 1,363,585 |
| Sep 23, 2025 | 279.05 | 285.95 | 277.50 | 278.45 | 278.45 | 0.11% | 2,144,927 |
| Sep 22, 2025 | 286.10 | 288.35 | 277.00 | 278.15 | 278.15 | -2.28% | 1,874,227 |
| Sep 19, 2025 | 274.00 | 287.40 | 273.15 | 284.65 | 284.65 | 4.42% | 5,401,043 |
| Sep 18, 2025 | 271.90 | 276.60 | 269.70 | 272.60 | 272.60 | 0.57% | 1,930,698 |
| Sep 17, 2025 | 274.00 | 276.00 | 268.50 | 271.05 | 271.05 | -0.68% | 2,998,609 |
| Sep 16, 2025 | 291.00 | 291.80 | 263.50 | 272.90 | 272.90 | -5.86% | 13,361,130 |
| Sep 15, 2025 | 309.20 | 309.20 | 285.55 | 289.90 | 289.90 | -6.14% | 5,338,657 |
| Sep 12, 2025 | 320.95 | 329.75 | 306.75 | 308.85 | 308.85 | -4.02% | 5,252,149 |
| Sep 11, 2025 | 301.00 | 324.55 | 299.50 | 321.80 | 321.80 | 6.93% | 4,096,042 |
| Sep 10, 2025 | 301.35 | 303.15 | 299.00 | 300.95 | 300.95 | 0.32% | 1,197,277 |
| Sep 9, 2025 | 298.00 | 306.00 | 293.65 | 300.00 | 300.00 | 1.21% | 3,270,813 |
| Sep 8, 2025 | 293.70 | 301.00 | 286.55 | 296.40 | 296.40 | 1.23% | 1,761,308 |
| Sep 5, 2025 | 285.65 | 299.40 | 285.60 | 292.80 | 292.80 | 2.54% | 3,923,548 |
| Sep 4, 2025 | 286.05 | 290.00 | 281.80 | 285.55 | 285.55 | 0.25% | 2,264,079 |
| Sep 3, 2025 | 279.95 | 288.00 | 277.15 | 284.85 | 284.85 | 2.57% | 2,609,243 |
| Sep 2, 2025 | 296.00 | 296.00 | 260.30 | 277.70 | 277.70 | -6.64% | 6,770,172 |
| Sep 1, 2025 | 271.85 | 300.00 | 271.25 | 297.45 | 297.45 | 10.01% | 5,995,423 |
| Aug 29, 2025 | 281.00 | 286.78 | 268.17 | 270.38 | 270.38 | -3.27% | 1,694,437 |
| Aug 28, 2025 | 283.40 | 284.47 | 277.50 | 279.51 | 279.51 | -1.76% | 1,250,136 |
| Aug 26, 2025 | 287.45 | 288.70 | 277.60 | 284.52 | 284.52 | -1.40% | 3,354,909 |
| Aug 25, 2025 | 281.50 | 290.00 | 280.00 | 288.56 | 288.56 | 2.81% | 2,337,956 |
| Aug 22, 2025 | 285.00 | 287.55 | 277.65 | 280.67 | 280.67 | 0.13% | 1,951,878 |
| Aug 21, 2025 | 279.90 | 292.30 | 274.41 | 280.30 | 280.30 | 0.73% | 4,635,414 |
| Aug 20, 2025 | 278.50 | 286.70 | 276.00 | 278.26 | 278.26 | 0.04% | 4,535,566 |
| Aug 19, 2025 | 275.50 | 281.50 | 272.42 | 278.16 | 278.16 | 0.91% | 3,705,801 |
| Aug 18, 2025 | 271.04 | 290.00 | 268.58 | 275.65 | 275.65 | 2.63% | 8,833,877 |
| Aug 14, 2025 | 258.70 | 271.38 | 257.00 | 268.58 | 268.58 | 4.13% | 5,569,604 |
| Aug 13, 2025 | 251.40 | 262.99 | 250.70 | 257.93 | 257.93 | 2.29% | 6,178,220 |
| Aug 12, 2025 | 239.00 | 263.34 | 238.56 | 252.15 | 252.15 | 5.71% | 22,410,870 |
| Aug 11, 2025 | 235.00 | 239.70 | 228.50 | 238.53 | 238.53 | 1.52% | 3,013,427 |
| Aug 8, 2025 | 241.70 | 245.40 | 230.05 | 234.95 | 234.95 | -2.30% | 5,388,304 |
| Aug 7, 2025 | 225.10 | 243.70 | 225.10 | 240.48 | 240.48 | 6.05% | 3,783,070 |
| Aug 6, 2025 | 240.38 | 243.39 | 224.01 | 226.76 | 226.76 | -5.98% | 3,294,018 |
| Aug 5, 2025 | 242.60 | 246.70 | 236.15 | 241.19 | 241.19 | -0.58% | 3,464,080 |
| Aug 4, 2025 | 230.00 | 244.23 | 227.88 | 242.60 | 242.60 | 5.19% | 4,519,068 |
| Aug 1, 2025 | 235.69 | 237.87 | 227.00 | 230.62 | 230.62 | -1.35% | 2,393,911 |
| Jul 31, 2025 | 227.00 | 237.66 | 225.15 | 233.78 | 233.78 | 1.91% | 4,374,809 |
| Jul 30, 2025 | 233.40 | 235.80 | 226.17 | 229.40 | 229.40 | -0.85% | 5,113,570 |
| Jul 29, 2025 | 218.80 | 233.45 | 213.60 | 231.36 | 231.36 | 5.13% | 6,943,909 |
| Jul 28, 2025 | 219.25 | 222.84 | 216.25 | 220.06 | 220.06 | 0.08% | 2,071,075 |
| Jul 25, 2025 | 214.00 | 222.50 | 211.10 | 219.88 | 219.88 | 2.81% | 4,097,428 |
| Jul 24, 2025 | 220.97 | 222.88 | 212.00 | 213.88 | 213.88 | -3.69% | 2,627,348 |
| Jul 23, 2025 | 225.24 | 225.99 | 220.54 | 222.07 | 222.07 | -0.86% | 3,004,550 |
| Jul 22, 2025 | 219.00 | 231.43 | 217.01 | 223.99 | 223.99 | 1.44% | 15,723,020 |
| Jul 21, 2025 | 210.65 | 224.00 | 209.67 | 220.82 | 220.82 | 1.69% | 14,878,160 |
| Jul 18, 2025 | 213.97 | 226.24 | 201.65 | 217.14 | 217.14 | 1.65% | 56,480,510 |
| Jul 17, 2025 | 194.00 | 214.75 | 188.50 | 213.62 | 213.62 | 19.37% | 84,973,190 |
| Jul 16, 2025 | 176.00 | 181.79 | 175.00 | 178.96 | 178.96 | 1.45% | 955,492 |
| Jul 15, 2025 | 177.03 | 179.64 | 175.77 | 176.41 | 176.41 | -0.35% | 394,764 |
| Jul 14, 2025 | 175.50 | 178.00 | 170.72 | 177.03 | 177.03 | 1.30% | 2,202,380 |