BSE - Delayed Quote INR

Le Travenues Technology Limited (IXIGO.BO)

Compare
132.20
-1.40
(-1.05%)
At close: March 3 at 3:59:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025134.65135.15126.70132.20132.2027,855
Feb 28, 2025139.95139.95132.55133.60133.60116,015
Feb 27, 2025140.95146.45137.30141.15141.151,299,642
Feb 25, 2025135.60142.30135.60140.75140.7535,244
Feb 24, 2025138.00143.85137.50140.05140.0581,791
Feb 21, 2025141.10144.10138.75140.40140.4073,612
Feb 20, 2025143.60144.75142.35143.90143.9042,469
Feb 19, 2025144.00145.80142.35143.50143.5042,692
Feb 18, 2025146.20146.20142.20144.55144.5562,644
Feb 17, 2025144.00147.00141.55145.85145.8541,881
Feb 14, 2025145.00146.85140.90144.95144.951,185,022
Feb 13, 2025144.65147.70143.45144.45144.4538,124
Feb 12, 2025138.30146.00133.40145.10145.1081,857
Feb 11, 2025153.60153.60135.10138.35138.3579,080
Feb 10, 2025156.35158.25149.00149.65149.6576,327
Feb 7, 2025160.15163.05156.40159.45159.4556,285
Feb 6, 2025158.95163.00153.40160.90160.90132,090
Feb 5, 2025155.15159.75154.65158.25158.2519,212
Feb 4, 2025153.10156.15152.75153.95153.9539,119
Feb 3, 2025156.30157.20152.05153.50153.5039,735
Feb 1, 2025150.60164.00150.60157.05157.05144,139
Jan 31, 2025147.20152.35144.75149.90149.90103,097
Jan 30, 2025140.15151.70140.15149.40149.40103,130
Jan 29, 2025127.90148.10127.90142.30142.30341,489
Jan 28, 2025133.65136.30118.75125.75125.75186,805
Jan 27, 2025136.50137.35132.05133.55133.5573,965
Jan 24, 2025138.95141.40136.55137.70137.7035,473
Jan 23, 2025138.20142.05138.20140.80140.801,330,708
Jan 22, 2025140.85141.40136.05139.00139.00120,370
Jan 21, 2025145.65145.65138.45140.85140.8567,005
Jan 20, 2025144.70146.05142.05144.15144.1531,177
Jan 17, 2025143.30145.20141.65144.45144.4570,865
Jan 16, 2025145.80146.35142.95143.55143.5585,918
Jan 15, 2025149.00149.00140.10142.95142.9574,041
Jan 14, 2025144.00147.15141.45146.05146.0570,167
Jan 13, 2025150.45152.15141.00142.90142.90122,600
Jan 10, 2025156.00157.75151.90153.50153.5053,071
Jan 9, 2025160.50163.85157.30157.95157.9561,381
Jan 8, 2025169.60169.75160.35161.80161.8068,255
Jan 7, 2025164.50170.70163.75169.60169.6075,993
Jan 6, 2025178.05179.55163.75164.65164.65240,087
Jan 3, 2025178.75183.15177.35178.70178.70107,905
Jan 2, 2025178.60181.00174.75178.05178.05131,791
Jan 1, 2025169.80181.90169.80179.25179.25214,402
Dec 31, 2024173.10175.00167.30167.80167.8065,536
Dec 30, 2024174.85179.90173.60176.60176.60434,432
Dec 27, 2024171.70178.50169.65177.85177.85588,828
Dec 26, 2024165.75171.00163.55168.85168.85159,050
Dec 24, 2024164.95169.00162.55165.90165.90101,289
Dec 23, 2024167.30170.00162.70163.95163.95106,569
Dec 20, 2024159.00167.00159.00165.30165.30362,476
Dec 19, 2024160.00163.05156.95158.80158.8068,092
Dec 18, 2024154.70162.85153.20162.10162.10279,857
Dec 17, 2024155.05159.00153.50154.75154.75157,109
Dec 16, 2024148.50157.00145.75156.20156.20152,654
Dec 13, 2024154.75156.75151.45154.00154.0070,113
Dec 12, 2024156.05160.85154.10155.00155.00157,636
Dec 11, 2024143.15159.60143.15156.85156.85550,425
Dec 10, 2024143.55144.90140.15144.25144.2541,971
Dec 9, 2024141.75145.00140.95141.30141.3025,182
Dec 6, 2024143.50143.50141.20141.65141.6511,354
Dec 5, 2024142.50143.75142.05142.35142.359,697
Dec 4, 2024142.05144.25142.00142.45142.4530,961
Dec 3, 2024141.35144.35141.35143.15143.1519,457
Dec 2, 2024142.00145.00142.00143.60143.6019,151
Nov 29, 2024139.30147.10139.30143.10143.1097,770
Nov 28, 2024140.50141.70139.25139.70139.7041,808
Nov 27, 2024140.00141.55139.50139.85139.8515,663
Nov 26, 2024140.00142.90139.95140.00140.0021,553
Nov 25, 2024149.05149.05141.35142.35142.3515,889
Nov 22, 2024143.95144.50142.30142.65142.6516,342
Nov 21, 2024147.00147.00140.45142.30142.3010,849
Nov 19, 2024144.75148.35142.70143.45143.4538,907
Nov 18, 2024143.05153.55140.00147.50147.5024,071
Nov 14, 2024135.90145.80131.75143.95143.9523,118
Nov 13, 2024142.65142.95135.00135.50135.5019,475
Nov 12, 2024141.10146.55141.10143.15143.157,195
Nov 11, 2024144.00146.35141.95143.05143.0526,754
Nov 8, 2024153.00153.00145.05146.85146.8513,826
Nov 7, 2024152.00155.60150.00150.40150.4015,775
Nov 6, 2024144.90151.85144.90149.70149.7020,987
Nov 4, 2024149.25149.25144.80145.20145.2046,469
Nov 1, 2024151.00151.00147.75149.60149.608,779
Oct 31, 2024152.95152.95146.00146.60146.609,875
Oct 29, 2024144.25149.00143.70146.95146.9513,111
Oct 28, 2024146.55147.80142.95146.75146.7541,870
Oct 25, 2024147.95147.95141.85144.05144.05100,071
Oct 24, 2024154.70154.70147.15149.10149.1013,472
Oct 23, 2024150.35152.10144.80149.95149.9546,890
Oct 22, 2024155.00158.05146.10146.95146.9542,296
Oct 21, 2024163.05165.00157.50158.70158.7045,975
Oct 18, 2024160.95166.50156.70163.85163.8529,463
Oct 17, 2024164.00164.00158.25160.95160.9528,065
Oct 16, 2024160.20164.50159.40163.70163.70168,267
Oct 15, 2024151.80163.80151.80163.00163.0053,133
Oct 14, 2024155.85160.85153.35154.60154.60191,210
Oct 11, 2024146.00155.30144.00153.85153.85104,401
Oct 10, 2024146.05147.25144.75145.15145.1543,024
Oct 9, 2024147.00148.50145.20146.15146.1539,320
Oct 8, 2024142.00147.95142.00145.60145.6026,161
Oct 7, 2024149.50150.00142.35144.05144.0580,318
Oct 4, 2024150.05152.35147.00147.85147.8541,736
Oct 3, 2024145.40152.95145.40149.95149.9561,700
Oct 1, 2024151.00156.65150.40151.20151.2083,458
Sep 30, 2024147.05155.60145.05152.30152.30164,132
Sep 27, 2024145.00147.50143.75147.00147.0032,827
Sep 26, 2024146.80147.85144.00144.55144.5532,126
Sep 25, 2024146.70147.20143.10146.70146.70121,696
Sep 24, 2024139.00146.30139.00145.50145.50102,545
Sep 23, 2024145.50147.85138.10139.15139.1570,020
Sep 20, 2024149.20150.95144.30144.75144.7532,922
Sep 19, 2024151.10153.40145.85146.95146.9560,574
Sep 18, 2024152.65156.00151.20151.70151.7062,263
Sep 17, 2024153.50155.35152.40152.65152.6511,233
Sep 16, 2024156.95158.05154.45155.10155.1031,593
Sep 13, 2024158.35159.20155.00155.90155.9076,940
Sep 12, 2024152.30158.60151.65156.75156.75290,195
Sep 11, 2024158.00158.00148.90150.75150.7567,218
Sep 10, 2024154.40161.35154.40156.05156.0541,274
Sep 9, 2024156.75156.75153.15154.35154.3559,601
Sep 6, 2024160.00160.55156.65157.05157.0521,967
Sep 5, 2024156.50162.50156.50159.55159.5527,332
Sep 4, 2024157.00161.25156.20157.95157.9538,748
Sep 3, 2024160.00162.40158.55159.05159.0575,637
Sep 2, 2024165.25165.95161.30161.95161.9522,578
Aug 30, 2024166.25166.40164.10164.75164.7520,367
Aug 29, 2024165.35168.60164.35165.45165.4522,061
Aug 28, 2024170.50172.50167.90168.55168.5585,278
Aug 26, 2024169.50169.95165.50166.05166.0530,690
Aug 23, 2024168.40172.00166.70168.30168.30133,956
Aug 22, 2024167.95171.50166.15166.90166.90111,157
Aug 21, 2024135.05169.35135.05166.50166.50214,543
Aug 20, 2024158.05166.50156.35165.00165.00281,198
Aug 19, 2024156.50158.50155.65157.05157.05103,118
Aug 16, 2024155.45156.50151.65155.30155.30101,170
Aug 14, 2024161.65161.65153.00153.65153.65183,730
Aug 13, 2024161.00163.50156.70158.00158.00119,467
Aug 12, 2024163.90164.20159.05160.65160.65141,332
Aug 9, 2024167.00168.75162.80163.20163.2045,480
Aug 8, 2024165.45169.10165.25166.10166.1031,644
Aug 7, 2024167.00168.75162.95165.45165.45176,351
Aug 6, 2024170.05172.70162.55164.65164.6565,844
Aug 5, 2024160.00171.95160.00166.95166.95283,445
Aug 2, 2024172.80178.20172.40176.60176.60384,446
Aug 1, 2024174.90175.00169.05169.75169.7560,351
Jul 31, 2024176.50177.95173.20173.55173.5563,008
Jul 30, 2024181.65182.95175.75176.00176.0070,433
Jul 29, 2024181.00184.75179.00181.00181.00369,963
Jul 26, 2024175.05196.45175.05177.15177.15510,546
Jul 25, 2024171.75175.50170.20173.30173.3035,279
Jul 24, 2024173.00177.65171.45171.85171.8569,197
Jul 23, 2024173.60176.85157.15170.75170.75144,748
Jul 22, 2024168.90174.70166.15172.00172.00247,456
Jul 19, 2024173.00179.30169.75171.20171.20151,539
Jul 18, 2024174.05178.20171.15173.00173.00376,272
Jul 16, 2024172.05181.45170.55173.30173.30223,020
Jul 15, 2024175.20175.25167.55171.85171.85134,153
Jul 12, 2024172.20180.25170.60172.15172.15892,576
Jul 11, 2024169.25172.80168.60170.55170.5565,148
Jul 10, 2024172.70173.80164.75168.40168.40352,138
Jul 9, 2024174.15179.70169.35171.65171.65746,037
Jul 8, 2024173.85175.70168.95171.50171.50540,483
Jul 5, 2024168.05176.55165.00170.45170.451,226,181
Jul 4, 2024157.85164.65157.25163.95163.95569,313
Jul 3, 2024157.40159.45155.65156.40156.40310,500
Jul 2, 2024159.25161.00155.50158.00158.00163,916
Jul 1, 2024156.75161.75155.10158.65158.65168,889
Jun 28, 2024160.48161.64156.11156.81156.81125,908
Jun 27, 2024162.29163.16158.31161.84161.84455,891
Jun 26, 2024160.36164.00154.41162.73162.73832,915
Jun 25, 2024169.79169.79158.00160.37160.37298,075
Jun 24, 2024170.01170.32165.00166.50166.50557,510
Jun 21, 2024169.31177.06168.62169.18169.18420,860
Jun 20, 2024183.85183.85165.98167.75167.752,272,188
Jun 19, 2024184.99194.38180.20185.25185.254,481,707
Jun 18, 2024135.00161.99135.00161.99161.997,643,210