Invigorated Business Consulting Limited (BOM:511716)
India · Delayed Price · Currency is INR 9.28
-0.01 (-0.11%)
At close: Oct 23, 2026
BOM:511716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.33 | 9.33 | 8.83 | 9.28 | 9.28 | -0.11% | 1,074 |
| Oct 22, 2026 | 9.68 | 9.68 | 9.29 | 9.29 | 9.29 | -4.91% | 341 |
| Oct 21, 2026 | 8.96 | 9.77 | 8.96 | 9.77 | 9.77 | 3.61% | 9,572 |
| Oct 19, 2026 | 9.43 | 9.60 | 9.00 | 9.43 | 9.43 | -0.42% | 2,565 |
| Oct 16, 2026 | 9.16 | 9.62 | 8.75 | 9.47 | 9.47 | 3.27% | 9,629 |
| Oct 15, 2026 | 8.80 | 9.19 | 8.37 | 9.17 | 9.17 | 4.20% | 4,047 |
| Oct 14, 2026 | 9.03 | 9.03 | 8.17 | 8.80 | 8.80 | 2.33% | 1,856 |
| Oct 13, 2026 | 8.79 | 8.79 | 8.54 | 8.60 | 8.60 | 1.18% | 1,116 |
| Oct 12, 2026 | 8.94 | 8.94 | 8.50 | 8.50 | 8.50 | -4.92% | 555 |
| Oct 9, 2026 | 9.06 | 9.10 | 8.85 | 8.94 | 8.94 | -0.89% | 208 |
| Oct 8, 2026 | 9.10 | 9.10 | 8.32 | 9.02 | 9.02 | 3.09% | 2,242 |
| Oct 7, 2026 | 8.81 | 8.81 | 8.38 | 8.75 | 8.75 | -0.68% | 2,038 |
| Oct 6, 2026 | 8.84 | 8.84 | 8.81 | 8.81 | 8.81 | -0.45% | 209 |
| Oct 5, 2026 | 8.51 | 8.97 | 8.51 | 8.85 | 8.85 | 3.51% | 291 |
| Oct 1, 2026 | 8.96 | 9.20 | 8.55 | 8.55 | 8.55 | -4.68% | 9,665 |
| Sep 30, 2026 | 9.50 | 9.52 | 8.83 | 8.97 | 8.97 | -3.44% | 2,983 |
| Sep 29, 2026 | 9.29 | 9.73 | 8.83 | 9.29 | 9.29 | 0.22% | 5,157 |
| Sep 28, 2026 | 9.05 | 9.41 | 8.53 | 9.27 | 9.27 | 3.34% | 4,442 |
| Sep 25, 2026 | 8.16 | 8.97 | 8.16 | 8.97 | 8.97 | 4.55% | 8,220 |
| Sep 24, 2026 | 8.75 | 8.79 | 8.58 | 8.58 | 8.58 | -4.98% | 5,592 |
| Sep 23, 2026 | 9.31 | 9.48 | 9.03 | 9.03 | 9.03 | -4.95% | 3,501 |
| Sep 22, 2026 | 9.50 | 9.89 | 9.50 | 9.50 | 9.50 | -4.90% | 4,738 |
| Sep 21, 2026 | 9.50 | 10.47 | 9.50 | 9.99 | 9.99 | -0.10% | 3,563 |
| Sep 18, 2026 | 10.12 | 10.12 | 9.62 | 10.00 | 10.00 | -1.19% | 2,088 |
| Sep 17, 2026 | 10.86 | 10.86 | 10.12 | 10.12 | 10.12 | -4.98% | 4,324 |
| Sep 16, 2026 | 11.68 | 11.68 | 10.64 | 10.65 | 10.65 | -4.91% | 3,990 |
| Sep 15, 2026 | 11.30 | 11.30 | 10.41 | 11.20 | 11.20 | 2.28% | 21,495 |
| Sep 11, 2026 | 10.80 | 11.95 | 10.20 | 10.95 | 10.95 | 6.93% | 69,950 |
| Sep 10, 2026 | 11.27 | 12.04 | 10.06 | 10.24 | 10.24 | 1.99% | 190,780 |
| Sep 9, 2026 | 8.40 | 10.04 | 8.37 | 10.04 | 10.04 | 19.95% | 101,439 |
| Sep 8, 2026 | 7.99 | 8.94 | 7.22 | 8.37 | 8.37 | 9.84% | 76,184 |
| Sep 7, 2026 | 7.50 | 7.97 | 7.08 | 7.62 | 7.62 | 2.01% | 8,166 |
| Sep 4, 2026 | 7.90 | 7.90 | 7.36 | 7.47 | 7.47 | -5.44% | 2,746 |
| Sep 3, 2026 | 8.19 | 8.19 | 7.24 | 7.90 | 7.90 | 0.38% | 14,836 |
| Sep 2, 2026 | 8.97 | 8.97 | 7.61 | 7.87 | 7.87 | 3.55% | 8,503 |
| Sep 1, 2026 | 7.49 | 7.89 | 7.40 | 7.60 | 7.60 | 6.15% | 13,896 |
| Aug 31, 2026 | 7.59 | 8.00 | 7.00 | 7.16 | 7.16 | -5.67% | 3,073 |
| Aug 28, 2026 | 7.99 | 7.99 | 7.50 | 7.59 | 7.59 | 1.47% | 6,999 |
| Aug 27, 2026 | 7.20 | 7.89 | 7.00 | 7.48 | 7.48 | 3.89% | 5,620 |
| Aug 26, 2026 | 6.42 | 8.00 | 6.42 | 7.20 | 7.20 | 5.42% | 19,755 |
| Aug 25, 2026 | 8.14 | 8.14 | 6.30 | 6.83 | 6.83 | 0.59% | 8,031 |
| Aug 24, 2026 | 7.28 | 7.42 | 6.39 | 6.79 | 6.79 | -4.90% | 2,619 |
| Aug 21, 2026 | 7.39 | 7.39 | 6.63 | 7.14 | 7.14 | 8.68% | 543 |
| Aug 20, 2026 | 6.93 | 6.93 | 6.37 | 6.57 | 6.57 | -4.78% | 4,008 |
| Aug 19, 2026 | 7.98 | 7.98 | 6.32 | 6.90 | 6.90 | -0.72% | 2,020 |
| Aug 18, 2026 | 7.03 | 7.03 | 6.27 | 6.95 | 6.95 | -1.14% | 5,576 |
| Aug 17, 2026 | 6.80 | 7.42 | 6.07 | 7.03 | 7.03 | 5.87% | 3,438 |
| Aug 14, 2026 | 6.50 | 6.70 | 6.50 | 6.64 | 6.64 | 5.90% | 4,713 |
| Aug 13, 2026 | 6.60 | 6.60 | 6.22 | 6.27 | 6.27 | -4.57% | 1,271 |
| Aug 12, 2026 | 6.70 | 6.70 | 6.23 | 6.57 | 6.57 | -1.35% | 2,109 |