Inventure Growth & Securities Limited (BOM:533506)
India · Delayed Price · Currency is INR 1.190
0.00 (0.00%)
At close: Feb 13, 2026
BOM:533506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | - | 352,416 |
| Feb 12, 2026 | 1.14 | 1.29 | 1.13 | 1.19 | 1.19 | 3.48% | 134,723 |
| Feb 11, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 143,861 |
| Feb 10, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 12,731 |
| Feb 9, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | - | 52,311 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | - | 59,675 |
| Feb 5, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 114,188 |
| Feb 4, 2026 | 1.13 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 187,219 |
| Feb 3, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 5.56% | 82,490 |
| Feb 2, 2026 | 1.08 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 108,052 |
| Feb 1, 2026 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | 0.91% | 112,743 |
| Jan 30, 2026 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 48,666 |
| Jan 29, 2026 | 1.13 | 1.16 | 1.08 | 1.08 | 1.08 | -4.42% | 256,902 |
| Jan 28, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 2.73% | 75,659 |
| Jan 27, 2026 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 225,495 |
| Jan 23, 2026 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | 2.83% | 95,169 |
| Jan 22, 2026 | 1.01 | 1.18 | 1.01 | 1.06 | 1.06 | 1.92% | 479,181 |
| Jan 21, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 132,791 |
| Jan 20, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 178,207 |
| Jan 19, 2026 | 1.02 | 1.14 | 1.02 | 1.10 | 1.10 | -2.65% | 120,927 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 45,055 |
| Jan 14, 2026 | 1.14 | 1.17 | 1.06 | 1.14 | 1.14 | - | 95,619 |
| Jan 13, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 24,324 |
| Jan 12, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | - | 140,438 |
| Jan 9, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 64,907 |
| Jan 8, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 47,242 |
| Jan 7, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 74,987 |
| Jan 6, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 77,338 |
| Jan 5, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 232,427 |
| Jan 2, 2026 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 6.19% | 275,292 |
| Jan 1, 2026 | 1.15 | 1.16 | 0.95 | 1.13 | 1.13 | -0.88% | 154,193 |
| Dec 31, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 161,522 |
| Dec 30, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 42,146 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 64,423 |
| Dec 26, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 253,180 |
| Dec 24, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | - | 211,284 |
| Dec 23, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 153,522 |
| Dec 22, 2025 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 153,759 |
| Dec 19, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 84,308 |
| Dec 18, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 96,918 |
| Dec 17, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 32,766 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 57,059 |
| Dec 15, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 44,023 |
| Dec 12, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | - | 33,970 |
| Dec 11, 2025 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 93,479 |
| Dec 10, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 2.56% | 56,011 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 189,730 |
| Dec 8, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 198,791 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 163,598 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 79,056 |