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 ₹537.97 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹315.99, while ₹1000 invested 1 year ago would be worth ₹570.47. This corresponds to total returns of -46.2%, -68.4%, -42.95%, respectively, with annualized returns of -6.01%, -20.57%, -42.95%.

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
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
August 13, 2026	0.91	0.91	0.91	0.92	0.9	940,507
August 12, 2026	0.9	0.9	0.9	0.93	0.89	1.28M
August 11, 2026	0.9	0.89	0.89	0.91	0.89	1.13M
August 10, 2026	0.9	0.9	0.9	0.91	0.9	708,947
August 07, 2026	0.93	0.9	0.9	0.93	0.89	1.81M
August 06, 2026	0.91	0.92	0.92	0.93	0.91	567,731
August 05, 2026	0.92	0.91	0.91	0.93	0.91	1.15M
August 04, 2026	0.92	0.91	0.91	0.93	0.91	842,140
August 03, 2026	0.91	0.91	0.91	0.95	0.9	2.38M
July 31, 2026	0.9	0.9	0.9	0.92	0.9	545,629
July 30, 2026	0.91	0.9	0.9	0.92	0.9	784,365
July 29, 2026	0.92	0.91	0.91	0.93	0.91	577,383
July 28, 2026	0.92	0.92	0.92	0.94	0.91	744,953
July 27, 2026	0.9	0.91	0.91	0.94	0.9	1.4M
July 23, 2026	0.9	0.89	0.89	0.91	0.89	606,766
July 22, 2026	0.91	0.9	0.9	0.91	0.9	364,150
July 21, 2026	0.91	0.9	0.9	0.92	0.9	672,027
July 20, 2026	0.9	0.9	0.9	0.92	0.89	985,672
July 17, 2026	0.92	0.9	0.9	0.92	0.9	515,621
July 16, 2026	0.92	0.91	0.91	0.93	0.9	902,081
July 15, 2026	0.9	0.91	0.91	0.97	0.9	2.48M
July 14, 2026	0.93	0.9	0.9	0.93	0.9	804,211
July 13, 2026	0.91	0.92	0.92	0.95	0.91	1.53M
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