Invigorated Business Consulting Limited (BOM:511716)
India · Delayed Price · Currency is INR 6.45
-0.05 (-0.77%)
At close: Jul 30, 2026
BOM:511716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.42 | 6.68 | 6.42 | 6.64 | 6.64 | 2.95% | 1,123 |
| Jul 30, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 3,584 |
| Jul 29, 2026 | 6.50 | 6.75 | 6.00 | 6.50 | 6.50 | 1.56% | 9,647 |
| Jul 28, 2026 | 6.01 | 6.50 | 6.01 | 6.40 | 6.40 | 6.67% | 1,551 |
| Jul 27, 2026 | 6.72 | 6.72 | 6.00 | 6.00 | 6.00 | -0.83% | 3,215 |
| Jul 24, 2026 | 6.13 | 6.47 | 5.60 | 6.05 | 6.05 | -2.42% | 5,103 |
| Jul 23, 2026 | 6.40 | 6.57 | 5.76 | 6.20 | 6.20 | - | 14,534 |
| Jul 22, 2026 | 6.54 | 6.74 | 5.91 | 6.20 | 6.20 | -5.20% | 9,413 |
| Jul 21, 2026 | 6.62 | 6.87 | 6.54 | 6.54 | 6.54 | -1.21% | 588 |
| Jul 20, 2026 | 5.95 | 6.62 | 5.93 | 6.62 | 6.62 | 11.26% | 7,747 |
| Jul 17, 2026 | 6.80 | 6.80 | 5.43 | 5.95 | 5.95 | -12.11% | 38,266 |
| Jul 16, 2026 | 6.66 | 6.85 | 6.60 | 6.77 | 6.77 | 4.15% | 2,855 |
| Jul 15, 2026 | 5.83 | 6.60 | 5.83 | 6.50 | 6.50 | 13.24% | 7,959 |
| Jul 14, 2026 | 6.45 | 6.80 | 5.72 | 5.74 | 5.74 | -11.01% | 11,935 |
| Jul 13, 2026 | 6.83 | 6.83 | 5.80 | 6.45 | 6.45 | 6.26% | 2,040 |
| Jul 10, 2026 | 5.71 | 6.45 | 5.71 | 6.07 | 6.07 | 0.66% | 955 |
| Jul 9, 2026 | 6.85 | 7.19 | 5.51 | 6.03 | 6.03 | -11.32% | 32,015 |
| Jul 8, 2026 | 6.72 | 6.95 | 6.17 | 6.80 | 6.80 | 1.64% | 1,212 |
| Jul 7, 2026 | 7.00 | 7.03 | 6.41 | 6.69 | 6.69 | -4.43% | 1,565 |
| Jul 6, 2026 | 7.00 | 7.49 | 6.92 | 7.00 | 7.00 | 1.60% | 21,399 |
| Jul 3, 2026 | 6.99 | 6.99 | 6.47 | 6.89 | 6.89 | 6.49% | 3,341 |
| Jul 2, 2026 | 6.50 | 6.68 | 6.46 | 6.47 | 6.47 | 2.70% | 3,608 |
| Jul 1, 2026 | 6.23 | 6.60 | 6.23 | 6.30 | 6.30 | 1.12% | 21,345 |
| Jun 30, 2026 | 6.02 | 6.95 | 6.01 | 6.23 | 6.23 | -2.20% | 46,750 |
| Jun 29, 2026 | 6.38 | 6.41 | 6.32 | 6.37 | 6.37 | -2.15% | 2,424 |
| Jun 25, 2026 | 6.67 | 6.67 | 6.51 | 6.51 | 6.51 | -0.46% | 597 |
| Jun 24, 2026 | 6.57 | 6.58 | 6.06 | 6.54 | 6.54 | -1.06% | 3,815 |
| Jun 23, 2026 | 7.75 | 8.19 | 6.58 | 6.61 | 6.61 | -14.71% | 23,878 |
| Jun 22, 2026 | 8.23 | 8.23 | 6.92 | 7.75 | 7.75 | 11.99% | 13,679 |
| Jun 19, 2026 | 6.88 | 7.40 | 6.54 | 6.92 | 6.92 | 5.81% | 12,769 |
| Jun 18, 2026 | 6.54 | 6.58 | 6.54 | 6.54 | 6.54 | -2.97% | 1,588 |
| Jun 17, 2026 | 6.88 | 6.88 | 6.10 | 6.74 | 6.74 | -0.30% | 13,252 |
| Jun 16, 2026 | 5.60 | 6.93 | 5.60 | 6.76 | 6.76 | 14.00% | 12,580 |
| Jun 15, 2026 | 6.17 | 6.20 | 5.61 | 5.93 | 5.93 | -1.00% | 2,708 |
| Jun 12, 2026 | 6.12 | 6.15 | 5.71 | 5.99 | 5.99 | -4.92% | 151 |
| Jun 11, 2026 | 6.69 | 6.69 | 6.30 | 6.30 | 6.30 | -2.93% | 1,905 |
| Jun 10, 2026 | 5.86 | 6.49 | 5.86 | 6.49 | 6.49 | 7.45% | 8,901 |
| Jun 9, 2026 | 6.86 | 6.95 | 5.82 | 6.04 | 6.04 | -7.08% | 2,745 |
| Jun 8, 2026 | 6.35 | 6.86 | 5.77 | 6.50 | 6.50 | 1.56% | 29,559 |
| Jun 5, 2026 | 5.98 | 6.47 | 5.61 | 6.40 | 6.40 | 7.02% | 1,936 |
| Jun 4, 2026 | 6.99 | 6.99 | 5.48 | 5.98 | 5.98 | 0.34% | 6,152 |
| Jun 3, 2026 | 6.44 | 6.44 | 5.41 | 5.96 | 5.96 | -1.32% | 2,279 |
| Jun 2, 2026 | 6.91 | 6.91 | 5.35 | 6.04 | 6.04 | 4.68% | 968 |
| Jun 1, 2026 | 5.70 | 6.20 | 5.70 | 5.77 | 5.77 | -0.17% | 6,941 |
| May 29, 2026 | 5.55 | 6.21 | 5.55 | 5.78 | 5.78 | -9.83% | 23,284 |
| May 27, 2026 | 6.24 | 6.42 | 5.91 | 6.41 | 6.41 | 9.01% | 3,182 |
| May 26, 2026 | 6.69 | 6.69 | 5.82 | 5.88 | 5.88 | -2.49% | 3,077 |
| May 25, 2026 | 6.99 | 6.99 | 5.54 | 6.03 | 6.03 | 0.50% | 8,200 |
| May 22, 2026 | 6.22 | 6.40 | 5.99 | 6.00 | 6.00 | -3.07% | 2,829 |
| May 21, 2026 | 6.97 | 6.97 | 5.80 | 6.19 | 6.19 | 1.48% | 922 |