Invigorated Business Consulting Limited (BOM:511716)
India · Delayed Price · Currency is INR 7.14
+0.57 (8.68%)
At close: Aug 21, 2026
BOM:511716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 6.59 | 6.67 | 6.16 | 6.66 | 6.66 | 7.42% | 1,495 |
| Aug 10, 2026 | 6.41 | 6.64 | 6.11 | 6.20 | 6.20 | -3.28% | 2,775 |
| Aug 7, 2026 | 6.67 | 6.80 | 6.25 | 6.41 | 6.41 | -3.90% | 4,965 |
| Aug 6, 2026 | 6.20 | 6.75 | 6.00 | 6.67 | 6.67 | 7.41% | 35,118 |
| Aug 5, 2026 | 6.67 | 6.67 | 6.11 | 6.21 | 6.21 | -4.31% | 2,731 |
| Aug 4, 2026 | 6.57 | 6.80 | 6.10 | 6.49 | 6.49 | -1.22% | 19,410 |
| Aug 3, 2026 | 6.09 | 6.58 | 6.09 | 6.57 | 6.57 | -1.05% | 3,987 |
| 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 |