Invigorated Business Consulting Limited (BOM:511716)
India · Delayed Price · Currency is INR 8.08
-0.39 (-4.60%)
At close: Nov 13, 2026
BOM:511716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.43 | 8.43 | 8.05 | 8.08 | 8.08 | -4.60% | 2,014 |
| Nov 12, 2026 | 8.14 | 8.50 | 7.70 | 8.47 | 8.47 | 4.57% | 1,820 |
| Nov 11, 2026 | 8.46 | 8.50 | 7.88 | 8.10 | 8.10 | -2.29% | 15,208 |
| Nov 9, 2026 | 8.26 | 8.50 | 7.70 | 8.29 | 8.29 | 2.35% | 2,718 |
| Nov 8, 2026 | 8.12 | 8.12 | 7.70 | 8.10 | 8.10 | 4.65% | 253 |
| Nov 6, 2026 | 7.59 | 7.96 | 7.22 | 7.74 | 7.74 | 1.98% | 1,197 |
| Nov 5, 2026 | 7.62 | 7.62 | 7.22 | 7.59 | 7.59 | - | 2,942 |
| Nov 4, 2026 | 7.59 | 7.59 | 7.56 | 7.59 | 7.59 | 0.40% | 7,574 |
| Nov 3, 2026 | 7.95 | 8.34 | 7.56 | 7.56 | 7.56 | -4.91% | 3,919 |
| Nov 2, 2026 | 7.95 | 8.40 | 7.95 | 7.95 | 7.95 | -4.90% | 4,217 |
| Oct 30, 2026 | 8.74 | 8.74 | 8.36 | 8.36 | 8.36 | -4.89% | 10,457 |
| Oct 29, 2026 | 8.72 | 8.80 | 8.25 | 8.79 | 8.79 | 1.27% | 441 |
| Oct 28, 2026 | 9.55 | 9.55 | 8.66 | 8.68 | 8.68 | -4.72% | 884 |
| Oct 27, 2026 | 8.82 | 9.26 | 8.38 | 9.11 | 9.11 | 3.29% | 272 |
| Oct 26, 2026 | 9.55 | 9.55 | 8.82 | 8.82 | 8.82 | -4.96% | 386 |
| 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 |