Australia markets close in 3 hours 7 minutes

TechNVision Ventures Limited (501421.BO)

BSE - BSE Delayed price. Currency in INR
Add to watchlist
2,876.80+136.95 (+5.00%)
At close: 01:30AM IST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Apr 20241,964.351,964.351,964.351,964.351,964.35146
18 Apr 20241,925.851,925.851,925.851,925.851,925.85672
16 Apr 20241,888.101,888.101,888.101,888.101,888.10769
15 Apr 20241,851.101,851.101,851.101,851.101,851.10320
12 Apr 20241,814.851,814.851,814.851,814.851,814.85151
10 Apr 20241,779.301,779.301,779.301,779.301,779.30380
09 Apr 20241,680.051,744.451,680.051,744.451,744.451,668
08 Apr 20241,710.251,710.251,710.251,710.251,710.251,152
05 Apr 20241,745.101,745.101,676.701,676.751,676.752,611
04 Apr 20241,710.901,710.901,710.901,710.901,710.9084
03 Apr 20241,677.401,677.401,677.401,677.401,677.40368
02 Apr 20241,644.551,644.551,644.551,644.551,644.55280
01 Apr 20241,612.351,612.351,612.351,612.351,612.35111
28 Mar 20241,580.751,580.751,580.751,580.751,580.75246
27 Mar 20241,549.801,549.801,549.801,549.801,549.80636
26 Mar 20241,519.451,519.451,519.451,519.451,519.45401
22 Mar 20241,489.701,489.701,489.701,489.701,489.7078
21 Mar 20241,433.001,460.501,433.001,460.501,460.50451
20 Mar 20241,431.901,431.901,431.901,431.901,431.9055
19 Mar 20241,403.851,403.851,403.851,403.851,403.85542
18 Mar 20241,376.351,376.351,376.351,376.351,376.35594
15 Mar 2024------
14 Mar 20241,322.951,322.951,322.951,322.951,322.951,281
13 Mar 20241,297.051,297.051,297.051,297.051,297.055,085
12 Mar 20241,271.651,271.651,271.651,271.651,271.651,592
11 Mar 20241,246.751,246.751,246.751,246.751,246.75357
07 Mar 20241,222.351,222.351,222.351,222.351,222.35267
06 Mar 20241,198.401,198.401,198.401,198.401,198.40355
05 Mar 20241,174.951,174.951,174.951,174.951,174.95170
04 Mar 20241,151.951,151.951,151.951,151.951,151.95166
01 Mar 20241,129.401,129.401,129.401,129.401,129.40122
29 Feb 20241,107.301,107.301,107.301,107.301,107.30174
28 Feb 20241,085.601,085.601,085.601,085.601,085.60150
27 Feb 20241,064.351,064.351,064.351,064.351,064.35146
26 Feb 20241,043.501,043.501,043.501,043.501,043.50160
23 Feb 20241,023.051,023.051,023.051,023.051,023.05155
22 Feb 20241,003.351,003.351,003.001,003.001,003.00272
21 Feb 2024983.70983.70983.70983.70983.701,037
20 Feb 2024964.00964.65964.00964.45964.45293
19 Feb 2024927.25927.25927.25927.25927.25-
16 Feb 2024927.25927.25927.10927.25927.25875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...