Inventure Growth & Securities Limited (INVENTURE.NS) NSE
0.96
-0.01(-1.03%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
0.96
-0.01(-1.03%)
Currency In INR
If you invested ₹1000 in Inventure Growth & Securities Limited (INVENTURE.NS) 10 years ago, it would be worth ₹548.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹282.35, while ₹1000 invested 1 year ago would be worth ₹588.96. This corresponds to total returns of -45.14%, -71.76%, -41.1%, respectively, with annualized returns of -5.82%, -22.34%, -41.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 0.92 | 0.94 | 0.94 | 0.95 | 0.88 | 2.76M |
| April 10, 2026 | 1.09 | 0.93 | 0.93 | 1.1 | 0.88 | 37.71M |
| April 09, 2026 | 1.13 | 1.09 | 1.09 | 1.15 | 1.08 | 1.57M |
| April 08, 2026 | 1.04 | 1.11 | 1.11 | 1.13 | 1.04 | 2.47M |
| April 07, 2026 | 1.02 | 1.02 | 1.02 | 1.04 | 1 | 1.34M |
| April 06, 2026 | 0.99 | 1.02 | 1.02 | 1.03 | 0.98 | 1.89M |
| April 02, 2026 | 0.91 | 0.97 | 0.97 | 0.99 | 0.87 | 1.07M |
| April 01, 2026 | 0.85 | 0.9 | 0.9 | 0.92 | 0.83 | 1.34M |
| March 30, 2026 | 0.89 | 0.83 | 0.83 | 0.91 | 0.81 | 3.03M |
| March 27, 2026 | 0.92 | 0.89 | 0.89 | 0.93 | 0.88 | 3.08M |
| March 25, 2026 | 0.96 | 0.91 | 0.91 | 0.97 | 0.91 | 3.31M |
| March 24, 2026 | 1 | 0.95 | 0.95 | 1 | 0.95 | 1.43M |
| March 23, 2026 | 1.01 | 0.98 | 0.97 | 1.01 | 0.96 | 1.53M |
| March 20, 2026 | -1 | -1 | 1 | -1 | -1 | 0 |
| March 19, 2026 | 1.02 | 1.01 | 1.01 | 1.03 | 1 | 1.8M |
| March 18, 2026 | 1 | 1.02 | 1.02 | 1.04 | 1 | 939,161 |
| March 17, 2026 | 1.01 | 1 | 1 | 1.04 | 1 | 1.17M |
| March 16, 2026 | 1.03 | 1 | 1 | 1.03 | 1 | 1.04M |
| March 13, 2026 | 1.04 | 1.03 | 1.03 | 1.04 | 1.02 | 820,364 |
| March 12, 2026 | 1.04 | 1.02 | 1.02 | 1.05 | 1.02 | 854,512 |
| March 11, 2026 | 1.04 | 1.04 | 1.04 | 1.06 | 1.03 | 701,144 |
| March 10, 2026 | 1.04 | 1.04 | 1.04 | 1.08 | 1.02 | 745,188 |
| March 09, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1.02 | 710,150 |
| March 06, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.05 | 1.22M |
| March 05, 2026 | 1.03 | 1.05 | 1.05 | 1.07 | 1.03 | 681,248 |
| March 04, 2026 | -1 | -1 | 1.03 | -1 | -1 | 0 |
| March 02, 2026 | 1.05 | 1 | 1 | 1.05 | 0.98 | 1.9M |