Inventure Growth & Securities Limited (INVENTURE.NS) NSE
1.03
+0.01(+0.98%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.03
+0.01(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 02, 2026 | 1.05 | 1 | 1 | 1.05 | 0.98 | 1.9M |
| February 27, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.06 | 795,550 |
| February 26, 2026 | 1.1 | 1.08 | 1.08 | 1.11 | 1.08 | 784,954 |
| February 25, 2026 | 1.1 | 1.1 | 1.1 | 1.13 | 1.09 | 830,589 |
| February 24, 2026 | 1.12 | 1.09 | 1.09 | 1.13 | 1.08 | 898,040 |
| February 23, 2026 | 1.13 | 1.12 | 1.12 | 1.15 | 1.12 | 613,553 |
| February 20, 2026 | 1.14 | 1.13 | 0 | 1.15 | 1.12 | 630,259 |
| February 19, 2026 | 1.16 | 1.15 | 0 | 1.17 | 1.14 | 618,564 |
| February 18, 2026 | 1.15 | 1.15 | 0 | 1.16 | 1.12 | 1.29M |
| February 17, 2026 | 1.17 | 1.14 | 0 | 1.17 | 1.13 | 1.24M |
| February 16, 2026 | 1.21 | 1.15 | 0 | 1.21 | 1.15 | 1.56M |
| February 13, 2026 | 1.15 | 1.17 | 0 | 1.21 | 1.15 | 2M |
| February 12, 2026 | 1.15 | 1.15 | 0 | 1.17 | 1.13 | 832,945 |
| February 11, 2026 | 1.16 | 1.14 | 0 | 1.16 | 1.13 | 897,882 |
| February 10, 2026 | 1.15 | 1.15 | 0 | 1.16 | 1.14 | 643,056 |
| February 09, 2026 | 1.14 | 1.15 | 0 | 1.17 | 1.13 | 917,997 |
| February 06, 2026 | 1.15 | 1.14 | 0 | 1.15 | 1.13 | 562,573 |
| February 05, 2026 | 1.17 | 1.15 | 0 | 1.18 | 1.14 | 1.23M |
| February 04, 2026 | 1.13 | 1.16 | 0 | 1.18 | 1.12 | 1.38M |
| February 03, 2026 | 1.12 | 1.12 | 0 | 1.15 | 1.1 | 1.07M |
| February 02, 2026 | 1.12 | 1.07 | 0 | 1.12 | 1.06 | 649,513 |
| February 01, 2026 | 1.1 | 1.1 | 0 | 1.16 | 1.08 | 818,898 |
| January 30, 2026 | 1.09 | 1.1 | 0 | 1.12 | 1.06 | 955,565 |
| January 29, 2026 | 1.14 | 1.09 | 0 | 1.15 | 1.08 | 1.01M |
| January 28, 2026 | 1.12 | 1.13 | 0 | 1.16 | 1.1 | 966,575 |
| January 27, 2026 | 1.14 | 1.09 | 0 | 1.14 | 1.05 | 1.27M |
| January 23, 2026 | 1.07 | 1.09 | 0 | 1.14 | 1.06 | 1.24M |
| January 22, 2026 | 1.05 | 1.05 | 0 | 1.17 | 1.04 | 1.96M |
| January 21, 2026 | 1.08 | 1.04 | 0 | 1.1 | 1.03 | 1.5M |
| January 20, 2026 | 1.1 | 1.08 | 0 | 1.12 | 1.08 | 1.1M |
| January 19, 2026 | 1.13 | 1.11 | 0 | 1.13 | 1.1 | 1.01M |
| January 16, 2026 | 1.13 | 1.13 | 0 | 1.15 | 1.12 | 522,322 |
| January 14, 2026 | 1.13 | 1.14 | 0 | 1.17 | 1.12 | 782,330 |
| January 13, 2026 | 1.15 | 1.13 | 0 | 1.17 | 1.12 | 798,319 |
| January 12, 2026 | 1.16 | 1.15 | 0 | 1.17 | 1.13 | 1.14M |
| January 09, 2026 | 1.17 | 1.16 | 0 | 1.18 | 1.16 | 609,512 |
| January 08, 2026 | 1.2 | 1.17 | 0 | 1.2 | 1.17 | 909,238 |
| January 07, 2026 | 1.21 | 1.2 | 0 | 1.23 | 1.2 | 802,905 |
| January 06, 2026 | 1.22 | 1.22 | 0 | 1.23 | 1.21 | 806,263 |
| January 05, 2026 | 1.21 | 1.21 | 0 | 1.23 | 1.2 | 1.54M |
| January 02, 2026 | 1.15 | 1.2 | 0 | 1.21 | 1.15 | 1.75M |
| January 01, 2026 | 1.13 | 1.14 | 0 | 1.15 | 1.1 | 678,307 |
| December 31, 2025 | 1.15 | 1.14 | 0 | 1.16 | 1.13 | 978,961 |
| December 30, 2025 | 1.18 | 1.15 | 0 | 1.18 | 1.15 | 745,952 |
| December 29, 2025 | 1.17 | 1.17 | 0 | 1.19 | 1.17 | 976,339 |
| December 26, 2025 | 1.19 | 1.18 | 0 | 1.2 | 1.17 | 1.12M |
| December 24, 2025 | 1.21 | 1.2 | 0 | 1.21 | 1.19 | 620,525 |
| December 23, 2025 | 1.2 | 1.2 | 0 | 1.22 | 1.2 | 733,702 |
| December 22, 2025 | 1.18 | 1.2 | 0 | 1.22 | 1.18 | 1.01M |
| December 19, 2025 | 1.18 | 1.18 | 0 | 1.2 | 1.18 | 439,174 |
| December 18, 2025 | 1.18 | 1.18 | 0 | 1.2 | 1.17 | 706,775 |
| December 17, 2025 | 1.19 | 1.18 | 0 | 1.21 | 1.17 | 714,556 |
| December 16, 2025 | 1.2 | 1.19 | 0 | 1.21 | 1.19 | 702,162 |