Australia markets closed

TechNVision Ventures Limited (501421.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3,171.00+150.85 (+4.99%)
At close: 01:30AM IST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20244,350.004,498.954,132.504,162.904,162.90435
12 Sept 20244,627.954,627.954,187.254,350.004,350.00561
11 Sept 20244,273.554,699.904,273.554,407.604,407.60557
10 Sept 20244,080.604,510.104,080.604,498.454,498.451,396
09 Sept 20244,332.454,549.004,115.804,295.354,295.35954
06 Sept 20244,329.904,332.954,300.004,332.404,332.401,342
05 Sept 20244,128.004,128.104,010.204,126.654,126.65985
04 Sept 20243,557.203,931.553,557.153,931.553,931.55416
03 Sept 20243,744.353,744.353,744.353,744.353,744.35525
02 Sept 20243,941.403,941.403,941.403,941.403,941.40197
30 Aug 20244,148.804,148.804,148.804,148.804,148.80132
29 Aug 20244,598.004,798.904,367.154,367.154,367.151,025
28 Aug 20244,597.004,597.004,300.004,597.004,597.001,473
27 Aug 20244,378.104,378.104,378.104,378.104,378.101,189
26 Aug 20244,168.054,169.654,149.854,169.654,169.65403
23 Aug 20243,821.803,973.103,750.003,971.103,971.101,337
22 Aug 20243,783.003,783.953,603.803,783.953,783.95643
21 Aug 20243,603.803,603.803,554.103,603.803,603.80419
20 Aug 20243,106.003,432.203,105.403,432.203,432.20732
19 Aug 20243,268.803,400.003,268.803,268.803,268.80394
16 Aug 20243,600.003,680.003,440.803,440.803,440.80715
14 Aug 20243,824.703,824.703,591.703,621.853,621.85295
13 Aug 20243,750.003,750.603,643.003,660.003,660.00649
12 Aug 20243,400.003,575.903,400.003,572.003,572.00387
09 Aug 20243,550.003,550.003,400.003,405.653,405.65137
08 Aug 20243,495.703,644.453,370.003,441.603,441.6089
07 Aug 20243,539.753,715.753,365.003,495.703,495.70742
06 Aug 20243,445.003,547.653,444.303,539.753,539.75351
05 Aug 20243,626.003,626.003,625.553,625.553,625.55798
02 Aug 20243,777.753,879.753,518.503,816.353,816.35869
01 Aug 20243,699.953,740.003,695.003,703.653,703.65229
31 July 20243,725.003,797.753,496.003,562.353,562.35463
30 July 20243,700.003,700.003,498.953,652.653,652.65640
29 July 20243,919.903,988.503,651.303,683.103,683.101,076
26 July 20244,045.004,045.003,700.003,843.453,843.451,076
25 July 20243,794.903,854.303,487.303,854.303,854.301,978
24 July 20243,670.003,670.803,601.003,670.803,670.80948
23 July 20243,492.003,496.003,479.353,496.003,496.00639
22 July 20243,324.003,329.553,313.703,329.553,329.55742
19 July 20243,081.053,171.153,031.253,171.003,171.00903
18 July 20242,994.003,020.602,900.003,020.153,020.15900
16 July 20242,864.002,876.802,799.002,876.802,876.801,901
15 July 20242,609.402,739.852,478.952,739.852,739.851,555
12 July 20242,575.002,699.952,574.502,609.402,609.40361
11 July 20242,855.002,855.002,608.002,710.002,710.00155
10 July 20242,720.002,775.002,585.002,745.252,745.25304
09 July 20242,775.002,775.002,650.002,719.152,719.1589
08 July 20242,795.352,795.402,550.002,648.952,648.95151
05 July 20242,516.502,778.952,516.002,675.002,675.00234
04 July 20242,664.952,737.602,480.002,648.102,648.10484
03 July 20242,858.002,864.002,591.402,607.252,607.25582
02 July 20242,727.752,727.752,601.102,727.752,727.751,467
01 July 20242,598.902,598.902,524.002,597.902,597.90545
28 June 20242,378.152,475.152,378.152,475.152,475.15996
27 June 20242,331.552,426.652,331.552,426.652,426.651,418
26 June 20242,379.102,379.102,379.102,379.102,379.102,308
25 June 20242,427.652,427.652,427.652,427.652,427.651,590
24 June 20242,477.102,479.002,477.102,477.152,477.152,509
21 June 20242,527.652,527.652,527.652,527.652,527.65186
20 June 20242,579.202,579.202,579.202,579.202,579.20120
19 June 20242,631.802,631.802,631.802,631.802,631.80197
18 June 20242,685.202,685.502,685.202,685.502,685.5047
14 June 20242,740.002,794.002,740.002,740.002,740.00173
13 June 20242,637.152,740.002,636.302,740.002,740.00742
12 June 20242,799.902,799.902,690.102,690.102,690.10727
11 June 20242,750.002,750.002,653.402,745.002,745.001,333
10 June 20242,817.852,817.852,707.352,707.552,707.55903
07 June 20242,700.002,762.602,700.002,762.602,762.60755
06 June 20242,708.452,708.452,708.452,708.452,708.452,166
05 June 20242,763.702,763.702,763.702,763.702,763.70419
04 June 20242,709.552,709.552,709.552,709.552,709.55396
03 June 20242,656.452,656.452,656.452,656.452,656.45341
31 May 20242,604.402,604.402,604.402,604.402,604.40357
30 May 20242,553.352,553.352,553.352,553.352,553.35321
29 May 20242,503.302,503.302,503.302,503.302,503.30203
28 May 20242,454.002,454.252,454.002,454.252,454.25490
27 May 20242,406.152,406.152,406.152,406.152,406.1523
24 May 20242,359.002,359.002,359.002,359.002,359.0076
23 May 20242,312.752,312.752,312.752,312.752,312.7583
22 May 20242,267.452,267.452,267.002,267.452,267.45149
21 May 20242,223.752,223.752,223.002,223.002,223.0063
17 May 20242,137.452,137.452,137.452,137.452,137.4532
16 May 20242,095.552,095.552,095.552,095.552,095.552
15 May 20242,054.502,054.502,054.502,054.502,054.501
14 May 20242,014.252,014.252,014.252,014.252,014.2566
13 May 20241,976.751,976.751,974.801,974.801,974.8026
10 May 20241,870.001,938.001,870.001,938.001,938.001,389
09 May 20241,900.551,900.551,900.001,900.001,900.004
08 May 20241,863.301,863.301,863.301,863.301,863.302
07 May 20241,826.801,826.801,826.801,826.801,826.8057
06 May 20241,723.001,792.851,722.551,791.001,791.007,841
03 May 20241,757.701,757.701,757.701,757.701,757.702,187
02 May 20241,793.551,793.551,793.551,793.551,793.558,159
30 Apr 20241,830.151,830.151,830.151,830.151,830.1562
29 Apr 20241,867.451,867.451,867.451,867.451,867.4530
26 Apr 20241,905.551,905.551,905.551,905.551,905.55127
25 Apr 20241,944.401,944.401,944.401,944.401,944.4054
24 Apr 20242,059.802,059.801,984.051,984.051,984.05809
23 Apr 20242,032.802,032.801,994.002,024.502,024.501,574
22 Apr 20242,003.602,003.601,980.001,994.001,994.001,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...