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 |