Inventure Growth & Securities Limited (INVENTURE.NS) NSE

Currency In INR

INVENTURE.NS Historical Return

If you invested ₹1000 in Inventure Growth & Securities Limited (INVENTURE.NS) 10 years ago, it would be worth ₹471.79 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹265.9, while ₹1000 invested 1 year ago would be worth ₹550.9. This corresponds to total returns of -52.82%, -73.41%, -44.91%, respectively, with annualized returns of -7.23%, -23.26%, -44.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INVENTURE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	0.9	0.91	0.91	0.93	0.9	772,070
July 09, 2026	0.9	0.9	0.9	0.92	0.9	834,911
July 08, 2026	0.93	0.9	0.9	0.93	0.9	1.21M
July 07, 2026	0.93	0.93	0.93	0.95	0.93	1.41M
July 06, 2026	0.94	0.93	0.93	0.96	0.93	1.96M
July 03, 2026	0.95	0.93	0.93	0.95	0.93	930,836
July 02, 2026	0.95	0.94	0.94	0.96	0.94	553,573
July 01, 2026	0.94	0.95	0.95	0.96	0.93	1.3M
June 30, 2026	0.94	0.93	0.93	0.95	0.93	899,260
June 29, 2026	0.95	0.93	0.93	0.96	0.93	880,064
June 25, 2026	0.95	0.95	0.95	0.96	0.95	904,912
June 24, 2026	0.97	0.95	0.95	0.97	0.95	782,278
June 23, 2026	0.96	0.96	0.96	0.97	0.95	1.07M
June 22, 2026	0.98	0.96	0.96	0.98	0.96	970,639
June 19, 2026	0.97	0.97	0.97	0.98	0.96	954,372
June 18, 2026	0.95	0.98	0.98	0.99	0.95	1.98M
June 17, 2026	0.97	0.95	0.95	0.98	0.95	1.18M
June 16, 2026	0.98	0.97	0.97	1	0.97	624,590
June 15, 2026	0.93	0.98	0.98	1.02	0.93	2.28M
June 12, 2026	0.94	0.93	0.93	0.95	0.92	2.14M
June 11, 2026	0.93	0.93	0.93	0.95	0.92	938,597
June 10, 2026	0.96	0.93	0.93	0.96	0.93	1.31M
June 09, 2026	0.96	0.95	0.95	0.96	0.94	626,952
June 08, 2026	0.95	0.95	0.95	0.97	0.95	854,211
June 05, 2026	0.94	0.95	0.95	0.96	0.94	943,838
June 04, 2026	0.96	0.94	0.94	0.96	0.94	868,962
June 03, 2026	0.95	0.96	0.96	0.97	0.94	1.22M
June 02, 2026	0.97	0.96	0.96	0.97	0.95	942,080
June 01, 2026	0.96	0.97	0.97	0.98	0.96	836,837
May 29, 2026	0.98	0.96	0.96	0.98	0.96	1.23M
May 27, 2026	0.99	0.97	0.97	1.01	0.96	1.76M
May 26, 2026	1.01	0.99	0.99	1.01	0.99	688,894
May 25, 2026	0.99	1	1	1.02	0.99	1.52M
May 22, 2026	0.97	0.98	0.98	0.99	0.97	752,262
May 21, 2026	0.97	0.97	0.97	0.98	0.96	581,773
May 20, 2026	0.98	0.96	0.96	0.98	0.96	892,320
May 19, 2026	0.98	0.97	0.97	0.99	0.97	1.11M
May 18, 2026	0.99	0.97	0.97	1	0.97	682,046
May 15, 2026	0.99	0.99	0.99	1	0.98	608,892
May 14, 2026	0.98	0.99	0.99	1	0.98	852,036
May 13, 2026	0.98	0.98	0.98	0.99	0.97	916,518
May 12, 2026	1.01	0.98	0.98	1.01	0.98	904,846
May 11, 2026	1.02	1	1	1.02	1	1.05M
May 08, 2026	1.02	1.02	1.02	1.03	1.01	1.44M
May 07, 2026	1.02	1.04	1.04	1.05	1.01	2.96M
May 06, 2026	1.01	1	1	1.02	1	1.55M
May 05, 2026	1.02	1.01	1.01	1.03	0.99	1.38M
May 04, 2026	1.02	1.02	1.02	1.04	1.01	1.28M
April 30, 2026	1.01	1.01	1.01	1.03	1	1.34M
April 29, 2026	1.01	1	1	1.02	1	901,548
April 28, 2026	1	1	1	1.01	0.99	1.03M
April 27, 2026	1.02	1	1	1.02	1	850,313
April 24, 2026	1.01	1	1	1.02	0.99	1.27M
April 23, 2026	1.02	1	1	1.02	1	1M
April 22, 2026	1.02	1.02	1.02	1.03	1	720,230
April 21, 2026	1.03	1.02	1.02	1.03	1.01	680,544
April 20, 2026	1.04	1.02	1.02	1.04	1.01	2M
April 17, 2026	1	1.02	1.02	1.05	1	2.04M
April 16, 2026	1	0.99	0.99	1.02	0.96	2.86M
April 15, 2026	0.97	0.97	0.97	1	0.94	3.74M