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 ₹577.92 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹349.02, while ₹1000 invested 1 year ago would be worth ₹640.29. This corresponds to total returns of -42.21%, -65.1%, -35.97%, respectively, with annualized returns of -5.33%, -18.97%, -35.97%.

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
November 09, 2026	0.88	0.89	0.89	0.9	0.86	1.19M
November 08, 2026	0.88	0.87	0.87	0.88	0.87	153,886
November 06, 2026	0.89	0.86	0.86	0.89	0.86	548,340
November 05, 2026	0.91	0.89	0.89	0.92	0.89	1.17M
November 04, 2026	0.86	0.9	0.9	0.96	0.84	8.59M
November 03, 2026	0.82	0.81	0.81	0.84	0.8	1.38M
November 02, 2026	0.84	0.83	0.83	0.85	0.82	355,626
October 30, 2026	0.82	0.82	0.82	0.87	0.82	1.63M
October 29, 2026	0.74	0.8	0.8	0.84	0.73	3.03M
October 28, 2026	0.72	0.73	0.73	0.75	0.71	1.69M
October 27, 2026	0.72	0.71	0.71	0.73	0.71	495,558
October 26, 2026	0.77	0.72	0.72	0.77	0.71	2.8M
October 23, 2026	0.78	0.76	0.76	0.78	0.76	1.16M
October 22, 2026	0.78	0.77	0.77	0.79	0.77	618,768
October 21, 2026	0.79	0.78	0.78	0.8	0.78	1.88M
October 19, 2026	0.8	0.79	0.79	0.83	0.79	1.39M
October 16, 2026	0.81	0.8	0.8	0.81	0.8	865,761
October 15, 2026	0.8	0.8	0.8	0.81	0.8	675,815
October 14, 2026	0.82	0.8	0.8	0.82	0.8	1.08M
October 13, 2026	0.81	0.81	0.81	0.82	0.8	828,504
October 12, 2026	0.82	0.8	0.8	0.82	0.8	698,079
October 09, 2026	0.83	0.81	0.81	0.83	0.81	513,471
October 08, 2026	0.83	0.81	0.81	0.84	0.81	982,151
October 07, 2026	0.85	0.83	0.83	0.86	0.82	1.21M
October 06, 2026	0.85	0.85	0.85	0.86	0.85	472,880
October 05, 2026	0.86	0.85	0.85	0.86	0.85	450,890
October 01, 2026	0.86	0.85	0.85	0.87	0.85	399,389
September 30, 2026	0.86	0.86	0.86	0.88	0.86	476,101
September 29, 2026	0.87	0.86	0.86	0.87	0.85	1.21M
September 28, 2026	0.88	0.87	0.87	0.89	0.87	494,264
September 25, 2026	0.89	0.87	0.87	0.89	0.87	586,864
September 24, 2026	0.91	0.87	0.87	0.91	0.87	1.17M
September 23, 2026	0.89	0.9	0.9	0.92	0.89	1.29M
September 22, 2026	0.89	0.89	0.89	0.91	0.89	1.1M
September 21, 2026	0.89	0.89	0.89	0.9	0.89	490,044
September 18, 2026	0.89	0.89	0.89	0.9	0.89	358,172
September 17, 2026	0.89	0.89	0.89	0.91	0.89	770,998
September 16, 2026	0.91	0.88	0.88	0.92	0.88	415,952
September 15, 2026	0.93	0.91	0.91	0.93	0.91	357,866
September 11, 2026	0.92	0.92	0.92	0.94	0.9	1.36M
September 10, 2026	0.91	0.91	0.91	0.92	0.91	624,060
September 09, 2026	0.92	0.91	0.91	0.94	0.9	958,648
September 08, 2026	0.92	0.92	0.92	0.93	0.92	362,494
September 07, 2026	0.94	0.92	0.92	0.95	0.92	633,483
September 04, 2026	0.93	0.93	0.93	0.95	0.92	618,481
September 03, 2026	0.93	0.92	0.92	0.94	0.92	469,159
September 02, 2026	0.94	0.92	0.92	0.94	0.91	595,091
September 01, 2026	0.96	0.92	0.92	0.96	0.92	1.2M
August 31, 2026	0.97	0.95	0.95	0.97	0.95	525,311
August 28, 2026	0.97	0.96	0.96	0.98	0.94	946,837
August 27, 2026	0.98	0.97	0.97	0.99	0.96	995,029
August 26, 2026	0.9	0.97	0.97	0.98	0.89	3.8M
August 25, 2026	0.85	0.91	0.91	0.93	0.85	2.16M
August 24, 2026	0.87	0.85	0.85	0.87	0.85	773,788
August 21, 2026	0.86	0.86	0.86	0.87	0.84	1.36M
August 20, 2026	0.9	0.86	0.86	0.9	0.72	3.36M
August 19, 2026	0.9	0.89	0.89	0.91	0.88	1.45M
August 18, 2026	0.91	0.9	0.9	0.91	0.9	475,512
August 17, 2026	0.92	0.9	0.9	0.92	0.9	548,270
August 14, 2026	0.9	0.92	0.92	0.93	0.9	1.3M