Invigorated Business Consulting Limited (BOM:511716)
India · Delayed Price · Currency is INR 5.78
-0.63 (-9.83%)
At close: May 29, 2026
BOM:511716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.18 | 6.18 | 6.00 | 6.10 | 6.10 | -0.81% | 2,850 |
| May 18, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -3.15% | 1,922 |
| May 15, 2026 | 6.06 | 6.35 | 6.04 | 6.35 | 6.35 | 5.31% | 2,634 |
| May 14, 2026 | 6.11 | 6.49 | 6.00 | 6.03 | 6.03 | -1.47% | 3,028 |
| May 13, 2026 | 6.47 | 6.47 | 5.82 | 6.12 | 6.12 | 4.26% | 7,778 |
| May 12, 2026 | 6.39 | 6.39 | 5.80 | 5.87 | 5.87 | -8.28% | 15,488 |
| May 11, 2026 | 6.85 | 6.85 | 5.92 | 6.40 | 6.40 | -6.57% | 14,458 |
| May 8, 2026 | 7.10 | 7.10 | 6.40 | 6.85 | 6.85 | 6.86% | 331 |
| May 7, 2026 | 7.24 | 7.24 | 6.34 | 6.41 | 6.41 | 0.31% | 1,625 |
| May 6, 2026 | 6.95 | 6.95 | 6.30 | 6.39 | 6.39 | 0.63% | 6,400 |
| May 5, 2026 | 6.58 | 6.68 | 6.10 | 6.35 | 6.35 | -1.55% | 3,323 |
| May 4, 2026 | 7.25 | 7.25 | 6.24 | 6.45 | 6.45 | -2.27% | 4,725 |
| Apr 30, 2026 | 6.70 | 6.70 | 6.15 | 6.60 | 6.60 | 0.92% | 455 |
| Apr 29, 2026 | 6.64 | 6.70 | 6.35 | 6.54 | 6.54 | -1.51% | 5,030 |
| Apr 28, 2026 | 6.52 | 6.77 | 6.52 | 6.64 | 6.64 | 3.91% | 839 |
| Apr 27, 2026 | 6.36 | 6.79 | 5.92 | 6.39 | 6.39 | 0.47% | 2,837 |
| Apr 24, 2026 | 6.36 | 6.99 | 6.35 | 6.36 | 6.36 | 0.79% | 7,942 |
| Apr 23, 2026 | 6.98 | 6.98 | 6.06 | 6.31 | 6.31 | -0.94% | 1,577 |
| Apr 22, 2026 | 6.33 | 6.88 | 6.10 | 6.37 | 6.37 | -1.39% | 5,351 |
| Apr 21, 2026 | 6.30 | 7.43 | 6.30 | 6.46 | 6.46 | -9.78% | 3,121 |
| Apr 20, 2026 | 7.46 | 7.49 | 6.63 | 7.16 | 7.16 | -4.02% | 3,531 |
| Apr 17, 2026 | 6.86 | 7.64 | 6.12 | 7.46 | 7.46 | 11.84% | 4,186 |
| Apr 16, 2026 | 7.04 | 7.34 | 6.08 | 6.67 | 6.67 | -4.85% | 15,048 |
| Apr 15, 2026 | 7.50 | 7.50 | 5.72 | 7.01 | 7.01 | -1.54% | 35,534 |
| Apr 13, 2026 | 6.95 | 7.79 | 5.93 | 7.12 | 7.12 | 2.45% | 3,156 |
| Apr 10, 2026 | 6.73 | 7.11 | 6.47 | 6.95 | 6.95 | 5.30% | 11,065 |
| Apr 9, 2026 | 7.39 | 7.39 | 6.07 | 6.60 | 6.60 | 2.64% | 4,871 |
| Apr 8, 2026 | 6.45 | 6.95 | 6.06 | 6.43 | 6.43 | -0.46% | 5,348 |
| Apr 7, 2026 | 5.92 | 6.49 | 5.70 | 6.46 | 6.46 | 9.49% | 10,902 |
| Apr 6, 2026 | 6.02 | 6.02 | 5.59 | 5.90 | 5.90 | -1.99% | 6,112 |
| Apr 2, 2026 | 6.02 | 6.02 | 5.98 | 6.02 | 6.02 | 9.85% | 14,957 |
| Apr 1, 2026 | 4.61 | 5.48 | 4.61 | 5.48 | 5.48 | 9.82% | 1,971 |
| Mar 30, 2026 | 5.52 | 5.52 | 4.95 | 4.99 | 4.99 | -9.27% | 5,027 |
| Mar 27, 2026 | 5.58 | 5.60 | 5.17 | 5.50 | 5.50 | -1.43% | 14,120 |
| Mar 25, 2026 | 4.95 | 5.58 | 4.95 | 5.58 | 5.58 | 9.84% | 2,940 |
| Mar 24, 2026 | 5.08 | 5.19 | 5.06 | 5.08 | 5.08 | 0.40% | 1,359 |
| Mar 23, 2026 | 5.53 | 5.73 | 5.03 | 5.06 | 5.06 | -6.64% | 6,969 |
| Mar 20, 2026 | 5.40 | 5.55 | 5.40 | 5.42 | 5.42 | 1.69% | 185 |
| Mar 19, 2026 | 6.27 | 6.28 | 5.17 | 5.33 | 5.33 | -6.65% | 20,124 |
| Mar 18, 2026 | 6.10 | 6.10 | 5.70 | 5.71 | 5.71 | 1.78% | 5,536 |
| Mar 17, 2026 | 5.00 | 5.61 | 5.00 | 5.61 | 5.61 | 10.00% | 2,291 |
| Mar 16, 2026 | 5.79 | 5.79 | 5.10 | 5.10 | 5.10 | -5.38% | 505 |
| Mar 13, 2026 | 5.65 | 5.94 | 5.21 | 5.39 | 5.39 | -4.60% | 478 |
| Mar 12, 2026 | 5.75 | 6.10 | 5.65 | 5.65 | 5.65 | -1.22% | 509 |