Le Travenues Technology Limited IXIGO
NSE · India · Technology Services
INR 161.90-0.99 (-0.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 162.89 | +1.65% | INR 160.24 | INR 164.21 | INR 159.51 | 842.85K |
| 2026-09-29 | INR 160.24 | +3.33% | INR 155.16 | INR 160.50 | INR 152.51 | 643.71K |
| 2026-09-28 | INR 155.08 | -1.10% | INR 156.00 | INR 158.00 | INR 154.05 | 770.37K |
| 2026-09-25 | INR 156.80 | -1.58% | INR 159.85 | INR 160.29 | INR 156.22 | 1.25M |
| 2026-09-24 | INR 159.31 | -2.80% | INR 163.90 | INR 163.91 | INR 158.80 | 576.32K |
| 2026-09-23 | INR 163.90 | +0.38% | INR 163.25 | INR 169.40 | INR 162.44 | 2.06M |
| 2026-09-22 | INR 163.28 | +1.43% | INR 161.85 | INR 165.26 | INR 160.65 | 892.82K |
| 2026-09-21 | INR 160.98 | -2.82% | INR 165.50 | INR 165.98 | INR 160.20 | 394.23K |
| 2026-09-18 | INR 165.65 | +3.49% | INR 159.60 | INR 167.84 | INR 159.60 | 3.13M |
| 2026-09-17 | INR 160.06 | -0.29% | INR 160.54 | INR 160.76 | INR 157.80 | 904.96K |
| 2026-09-16 | INR 160.53 | -0.30% | INR 161.02 | INR 162.99 | INR 156.14 | 568.39K |
| 2026-09-15 | INR 161.02 | +1.51% | INR 159.20 | INR 167.29 | INR 159.00 | 2.92M |
| 2026-09-14 | INR 158.63 | 0.00% | INR 158.63 | INR 158.63 | INR 158.63 | 0 |
| 2026-09-11 | INR 158.63 | -2.03% | INR 159.24 | INR 161.27 | INR 157.27 | 1.17M |
| 2026-09-10 | INR 161.92 | -3.35% | INR 166.59 | INR 168.79 | INR 159.45 | 1.88M |
| 2026-09-09 | INR 167.54 | -1.42% | INR 169.96 | INR 171.37 | INR 165.28 | 1.90M |
| 2026-09-08 | INR 169.96 | +1.54% | INR 166.04 | INR 171.42 | INR 165.89 | 914.62K |
| 2026-09-07 | INR 167.39 | +0.38% | INR 168.85 | INR 168.85 | INR 164.40 | 504.06K |
| 2026-09-04 | INR 166.75 | +2.84% | INR 163.76 | INR 170.63 | INR 163.39 | 3.40M |
| 2026-09-03 | INR 162.15 | +3.66% | INR 158.93 | INR 164.19 | INR 157.79 | 2.02M |
| 2026-09-02 | INR 156.42 | -1.36% | INR 158.00 | INR 159.75 | INR 155.76 | 2.14M |
| 2026-09-01 | INR 158.57 | -2.73% | INR 162.10 | INR 163.41 | INR 157.75 | 712.97K |
| 2026-08-31 | INR 163.02 | -0.21% | INR 162.90 | INR 164.43 | INR 159.31 | 979.68K |
| 2026-08-28 | INR 163.36 | +0.33% | INR 164.73 | INR 167.91 | INR 163.00 | 879.09K |
| 2026-08-27 | INR 162.83 | -3.23% | INR 168.90 | INR 169.50 | INR 162.40 | 1.18M |
| 2026-08-26 | INR 168.26 | -0.07% | INR 169.43 | INR 170.63 | INR 166.42 | 545.84K |
| 2026-08-25 | INR 168.37 | +0.41% | INR 168.59 | INR 170.77 | INR 166.70 | 688.16K |
| 2026-08-24 | INR 167.68 | -1.54% | INR 170.00 | INR 172.19 | INR 167.10 | 1.24M |
| 2026-08-21 | INR 170.30 | -0.09% | INR 170.46 | INR 173.79 | INR 169.37 | 344.32K |
| 2026-08-20 | INR 170.45 | +0.98% | INR 170.50 | INR 172.59 | INR 168.11 | 1.17M |
| 2026-08-19 | INR 168.79 | -2.01% | INR 171.66 | INR 171.66 | INR 168.01 | 729.32K |
| 2026-08-18 | INR 172.26 | -0.14% | INR 171.20 | INR 174.80 | INR 170.25 | 348.71K |
| 2026-08-17 | INR 172.51 | -0.87% | INR 173.90 | INR 173.90 | INR 170.76 | 301.27K |
| 2026-08-14 | INR 174.03 | +1.56% | INR 172.00 | INR 175.45 | INR 171.60 | 603.19K |
| 2026-08-13 | INR 171.35 | -3.94% | INR 178.00 | INR 179.00 | INR 170.45 | 1.07M |
| 2026-08-12 | INR 178.37 | -2.80% | INR 183.95 | INR 183.95 | INR 177.67 | 465.90K |
| 2026-08-11 | INR 183.50 | +0.71% | INR 183.99 | INR 184.30 | INR 180.25 | 611.04K |
| 2026-08-10 | INR 182.20 | +3.38% | INR 176.25 | INR 183.99 | INR 174.10 | 1.52M |
| 2026-08-07 | INR 176.25 | -13.04% | INR 196.00 | INR 199.73 | INR 171.48 | 8.41M |
| 2026-08-06 | INR 202.67 | -1.02% | INR 206.49 | INR 207.35 | INR 195.00 | 490.12K |
| 2026-08-05 | INR 204.76 | +4.39% | INR 197.05 | INR 206.39 | INR 196.25 | 655.79K |
| 2026-08-04 | INR 196.15 | -1.73% | INR 200.00 | INR 200.00 | INR 195.27 | 201.27K |
| 2026-08-03 | INR 199.60 | +1.00% | INR 199.85 | INR 204.58 | INR 198.13 | 591.51K |
| 2026-07-31 | INR 197.62 | +2.14% | INR 193.48 | INR 199.79 | INR 192.70 | 466.66K |
| 2026-07-30 | INR 193.48 | -0.28% | INR 194.00 | INR 196.00 | INR 190.80 | 262.96K |
| 2026-07-29 | INR 194.03 | +1.09% | INR 192.04 | INR 195.00 | INR 189.61 | 353.35K |
| 2026-07-28 | INR 191.93 | -2.07% | INR 195.02 | INR 196.88 | INR 191.40 | 390.11K |
| 2026-07-27 | INR 195.99 | +6.17% | INR 187.50 | INR 197.99 | INR 185.40 | 1.13M |
| 2026-07-24 | INR 184.60 | -1.18% | INR 184.81 | INR 185.87 | INR 180.50 | 424.73K |
| 2026-07-23 | INR 186.81 | -2.38% | INR 191.00 | INR 193.37 | INR 186.10 | 290.05K |
| 2026-07-22 | INR 191.37 | -2.07% | INR 195.42 | INR 196.00 | INR 184.92 | 1.08M |
| 2026-07-21 | INR 195.42 | -2.26% | INR 200.00 | INR 200.60 | INR 193.61 | 743.59K |
| 2026-07-20 | INR 199.94 | +0.02% | INR 198.80 | INR 201.00 | INR 193.74 | 2.36M |
| 2026-07-17 | INR 199.91 | +0.51% | INR 199.00 | INR 201.32 | INR 196.76 | 1.09M |
| 2026-07-16 | INR 198.89 | -3.02% | INR 205.00 | INR 206.61 | INR 197.00 | 1.19M |
| 2026-07-15 | INR 205.09 | -0.89% | INR 207.00 | INR 208.65 | INR 202.83 | 1.01M |
| 2026-07-14 | INR 206.93 | -1.66% | INR 209.40 | INR 211.78 | INR 206.09 | 1.02M |
| 2026-07-13 | INR 210.43 | +1.57% | INR 204.91 | INR 212.90 | INR 202.00 | 1.19M |
| 2026-07-10 | INR 207.18 | +1.45% | INR 204.15 | INR 208.47 | INR 201.14 | 2.05M |
| 2026-07-09 | INR 204.22 | +1.90% | INR 201.42 | INR 210.94 | INR 200.10 | 1.03M |
| 2026-07-08 | INR 200.42 | -6.16% | INR 211.85 | INR 212.40 | INR 196.00 | 1.74M |
| 2026-07-07 | INR 213.58 | -0.98% | INR 217.34 | INR 218.58 | INR 212.10 | 504.30K |
| 2026-07-06 | INR 215.70 | -2.94% | INR 223.00 | INR 223.70 | INR 210.93 | 1.06M |
| 2026-07-03 | INR 222.23 | +2.38% | INR 217.00 | INR 223.35 | INR 216.93 | 1.12M |
| 2026-07-02 | INR 217.07 | +1.45% | INR 213.00 | INR 222.40 | INR 211.67 | 2.60M |
| 2026-07-01 | INR 213.96 | +8.80% | INR 198.00 | INR 215.64 | INR 198.00 | 7.67M |
| 2026-06-30 | INR 196.65 | +1.93% | INR 194.30 | INR 198.00 | INR 191.49 | 863.70K |
| 2026-06-29 | INR 192.93 | +1.63% | INR 189.94 | INR 193.74 | INR 187.51 | 831.00K |
| 2026-06-26 | INR 189.83 | 0.00% | INR 189.83 | INR 189.83 | INR 189.83 | 0 |
| 2026-06-25 | INR 189.83 | +2.64% | INR 186.00 | INR 192.64 | INR 183.26 | 3.34M |
| 2026-06-24 | INR 184.94 | -2.21% | INR 188.24 | INR 189.90 | INR 183.35 | 1.16M |
| 2026-06-23 | INR 189.11 | -2.65% | INR 193.90 | INR 197.80 | INR 188.10 | 1.15M |
| 2026-06-22 | INR 194.25 | +2.25% | INR 191.50 | INR 196.11 | INR 188.77 | 1.79M |
| 2026-06-19 | INR 189.98 | +0.57% | INR 188.90 | INR 193.90 | INR 186.98 | 966.29K |
| 2026-06-18 | INR 188.90 | -2.98% | INR 193.86 | INR 194.34 | INR 188.11 | 634.70K |
| 2026-06-17 | INR 194.71 | +3.60% | INR 187.75 | INR 196.02 | INR 187.21 | 4.11M |
| 2026-06-16 | INR 187.94 | +2.79% | INR 182.81 | INR 188.95 | INR 181.00 | 1.75M |
| 2026-06-15 | INR 182.83 | +2.59% | INR 183.47 | INR 189.40 | INR 180.00 | 4.12M |
| 2026-06-12 | INR 178.22 | +12.20% | INR 160.80 | INR 180.00 | INR 160.13 | 11.21M |
| 2026-06-11 | INR 158.84 | +1.93% | INR 155.57 | INR 159.70 | INR 154.61 | 1.17M |
| 2026-06-10 | INR 155.83 | -0.21% | INR 157.41 | INR 158.19 | INR 153.65 | 615.99K |
| 2026-06-09 | INR 156.16 | +2.95% | INR 152.00 | INR 159.85 | INR 151.68 | 2.71M |
| 2026-06-08 | INR 151.68 | -2.49% | INR 155.00 | INR 158.10 | INR 151.27 | 1.46M |
| 2026-06-05 | INR 155.55 | +1.73% | INR 154.49 | INR 158.47 | INR 154.00 | 826.31K |
| 2026-06-04 | INR 152.91 | -0.30% | INR 152.57 | INR 156.88 | INR 152.25 | 1.14M |
| 2026-06-03 | INR 153.37 | -3.90% | INR 160.00 | INR 160.48 | INR 151.61 | 2.10M |
| 2026-06-02 | INR 159.60 | -1.94% | INR 161.80 | INR 162.71 | INR 158.56 | 1.10M |
| 2026-06-01 | INR 162.75 | -3.33% | INR 166.70 | INR 167.74 | INR 161.15 | 1.18M |
| 2026-05-29 | INR 168.36 | +2.38% | INR 165.12 | INR 171.73 | INR 165.12 | 2.02M |
| 2026-05-28 | INR 164.44 | 0.00% | INR 164.44 | INR 164.44 | INR 164.44 | 0 |