Le Travenues

Le Travenues Technology Ltd Historical Data

NSEBSE

₹271.05

(-0.68%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	271.04	290	268.58	275.65	1,09,317	2,47,19,12,381.38	13,35,514
19-Aug-2025	275.5	281.5	272.42	278.16	59,060	1,03,10,08,359.56	10,93,275
20-Aug-2025	278.5	286.7	276	278.26	62,813	1,27,96,85,253.47	16,53,986
21-Aug-2025	279.9	292.3	274.41	280.3	63,177	1,32,08,86,889.21	11,19,661
22-Aug-2025	285	287.55	277.65	280.67	29,987	54,83,88,825.77	5,00,507
25-Aug-2025	281.5	290	280	288.56	33,814	67,01,96,354.7	5,93,099
26-Aug-2025	287.45	288.7	277.6	284.52	43,012	95,15,43,371.63	13,08,335
28-Aug-2025	283.4	284.47	277.5	279.51	24,925	35,15,57,865.71	3,89,315
29-Aug-2025	281	286.78	268.17	270.38	30,559	46,74,48,587.56	5,31,435
01-Sep-2025	271.85	300	271.25	297.45	76,952	1,74,72,92,957.35	12,42,101
02-Sep-2025	296	296	260.3	277.7	95,257	1,87,34,60,773.95	18,32,222
03-Sep-2025	279.95	288	277.15	284.85	39,857	74,13,85,422.1	6,24,245
04-Sep-2025	286.05	290	281.8	285.55	57,228	64,85,47,870.25	8,07,153
05-Sep-2025	285.65	299.4	285.6	292.8	47,800	1,14,99,57,158.75	19,49,847
08-Sep-2025	293.7	301	286.55	296.4	31,187	52,18,62,803.95	5,26,778
09-Sep-2025	298	306	293.65	300	47,308	98,33,19,234.65	13,47,869
10-Sep-2025	301.35	303.15	299	300.95	23,691	36,02,84,147.9	4,98,233
11-Sep-2025	301	324.55	299.5	321.8	76,382	1,28,78,56,044.2	6,88,492
12-Sep-2025	320.95	329.75	306.75	308.85	85,095	1,66,83,92,940.95	14,97,604
15-Sep-2025	309.2	309.2	285.55	289.9	63,090	1,55,44,13,076.9	22,03,470
16-Sep-2025	291	291.8	263.5	272.9	1,30,553	3,63,04,17,141.8	40,69,864
17-Sep-2025	274	276	268.5	271.05	34,262	81,79,41,528.6	14,70,385

Le Travenues: Related NEWS

No Record Found

Invest wise with Expert advice