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 ₹459.89 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹302.82, while ₹1000 invested 1 year ago would be worth ₹569.54. This corresponds to total returns of -54.01%, -69.72%, -43.05%, respectively, with annualized returns of -7.47%, -21.25%, -43.05%.

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
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
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