Invigorated Business Consulting Limited (BOM:511716)
India · Delayed Price · Currency is INR 6.40
+0.27 (4.40%)
At close: Jan 21, 2026
BOM:511716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.16 | 6.40 | 6.13 | 6.40 | 6.40 | 4.40% | 464 |
| Jan 20, 2026 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | -0.49% | 115 |
| Jan 19, 2026 | 6.33 | 6.46 | 6.06 | 6.16 | 6.16 | -2.69% | 3,825 |
| Jan 16, 2026 | 6.51 | 6.51 | 6.33 | 6.33 | 6.33 | 2.10% | 1,611 |
| Jan 14, 2026 | 6.35 | 6.38 | 6.20 | 6.20 | 6.20 | - | 714 |
| Jan 13, 2026 | 6.38 | 6.38 | 6.20 | 6.20 | 6.20 | -2.21% | 1,959 |
| Jan 12, 2026 | 6.50 | 6.63 | 6.30 | 6.34 | 6.34 | -3.94% | 5,749 |
| Jan 9, 2026 | 6.35 | 6.66 | 6.07 | 6.60 | 6.60 | 3.94% | 2,075 |
| Jan 8, 2026 | 6.35 | 6.35 | 6.05 | 6.35 | 6.35 | 4.96% | 5,129 |
| Jan 7, 2026 | 6.17 | 6.47 | 6.01 | 6.05 | 6.05 | -1.94% | 5,031 |
| Jan 6, 2026 | 6.38 | 6.50 | 6.11 | 6.17 | 6.17 | -2.68% | 612 |
| Jan 5, 2026 | 6.43 | 6.61 | 6.03 | 6.34 | 6.34 | 0.63% | 7,707 |
| Jan 2, 2026 | 6.43 | 6.44 | 5.99 | 6.30 | 6.30 | - | 15,698 |
| Jan 1, 2026 | 6.35 | 6.35 | 6.07 | 6.30 | 6.30 | -0.79% | 752 |
| Dec 31, 2025 | 6.47 | 6.47 | 6.12 | 6.35 | 6.35 | -1.40% | 7,629 |
| Dec 30, 2025 | 6.24 | 6.44 | 6.24 | 6.44 | 6.44 | 3.21% | 340 |
| Dec 29, 2025 | 6.07 | 6.24 | 5.95 | 6.24 | 6.24 | 4.87% | 13,246 |
| Dec 26, 2025 | 6.33 | 6.33 | 5.84 | 5.95 | 5.95 | -2.30% | 1,225 |
| Dec 24, 2025 | 5.84 | 6.36 | 5.83 | 6.09 | 6.09 | -0.16% | 1,988 |
| Dec 23, 2025 | 6.42 | 6.50 | 6.08 | 6.10 | 6.10 | -4.54% | 5,110 |
| Dec 22, 2025 | 6.20 | 6.44 | 5.93 | 6.39 | 6.39 | 3.06% | 8,261 |
| Dec 19, 2025 | 6.20 | 6.25 | 5.86 | 6.20 | 6.20 | 0.65% | 4,204 |
| Dec 18, 2025 | 6.48 | 6.48 | 6.05 | 6.16 | 6.16 | -0.32% | 9,367 |
| Dec 17, 2025 | 6.40 | 6.44 | 6.17 | 6.18 | 6.18 | 0.65% | 7,747 |
| Dec 16, 2025 | 5.92 | 6.14 | 5.92 | 6.14 | 6.14 | 4.07% | 619 |
| Dec 15, 2025 | 6.39 | 6.39 | 5.81 | 5.90 | 5.90 | -3.12% | 4,587 |
| Dec 12, 2025 | 6.03 | 6.30 | 6.03 | 6.09 | 6.09 | 1.50% | 11,099 |
| Dec 11, 2025 | 6.31 | 6.31 | 6.00 | 6.00 | 6.00 | -4.91% | 9,904 |
| Dec 10, 2025 | 6.67 | 6.85 | 6.31 | 6.31 | 6.31 | -4.97% | 10,957 |
| Dec 9, 2025 | 6.40 | 6.64 | 6.02 | 6.64 | 6.64 | 4.90% | 13,417 |
| Dec 8, 2025 | 6.38 | 6.38 | 6.07 | 6.33 | 6.33 | -0.31% | 724 |
| Dec 5, 2025 | 6.41 | 6.41 | 6.35 | 6.35 | 6.35 | - | 1,312 |
| Dec 4, 2025 | 6.07 | 6.35 | 6.07 | 6.35 | 6.35 | 4.61% | 2,904 |
| Dec 3, 2025 | 6.10 | 6.49 | 6.07 | 6.07 | 6.07 | -4.86% | 3,452 |
| Dec 2, 2025 | 6.38 | 6.38 | 6.00 | 6.38 | 6.38 | 4.76% | 4,872 |
| Dec 1, 2025 | 6.09 | 6.63 | 6.06 | 6.09 | 6.09 | -3.64% | 5,418 |
| Nov 28, 2025 | 6.65 | 6.65 | 6.32 | 6.32 | 6.32 | -4.96% | 2,936 |
| Nov 27, 2025 | 6.31 | 6.65 | 6.10 | 6.65 | 6.65 | 4.89% | 4,210 |
| Nov 26, 2025 | 6.38 | 6.38 | 6.13 | 6.34 | 6.34 | -0.63% | 16,400 |
| Nov 25, 2025 | 7.04 | 7.04 | 6.38 | 6.38 | 6.38 | -4.92% | 3,338 |
| Nov 24, 2025 | 6.40 | 6.72 | 6.08 | 6.71 | 6.71 | 4.84% | 3,235 |
| Nov 21, 2025 | 7.03 | 7.03 | 6.37 | 6.40 | 6.40 | -4.48% | 388 |
| Nov 20, 2025 | 6.95 | 7.29 | 6.61 | 6.70 | 6.70 | -3.60% | 3,847 |
| Nov 19, 2025 | 6.95 | 6.95 | 6.50 | 6.95 | 6.95 | 4.98% | 200 |
| Nov 18, 2025 | 6.78 | 7.11 | 6.45 | 6.62 | 6.62 | -2.36% | 25,140 |
| Nov 17, 2025 | 7.13 | 7.13 | 6.78 | 6.78 | 6.78 | -4.91% | 12,017 |
| Nov 14, 2025 | 7.60 | 7.60 | 7.13 | 7.13 | 7.13 | -4.93% | 6,407 |
| Nov 13, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -4.94% | 3,903 |
| Nov 12, 2025 | 8.12 | 8.12 | 7.36 | 7.89 | 7.89 | 1.94% | 12,728 |
| Nov 11, 2025 | 8.08 | 8.47 | 7.68 | 7.74 | 7.74 | -4.21% | 3,243 |