Inventure Growth & Securities Limited (BOM:533506)
India · Delayed Price · Currency is INR 0.9800
+0.0200 (2.08%)
At close: Jun 18, 2026
BOM:533506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 489,322 |
| Jun 18, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 2.08% | 546,939 |
| Jun 17, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 86,579 |
| Jun 16, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 321,513 |
| Jun 15, 2026 | 0.93 | 1.03 | 0.93 | 0.99 | 0.99 | 5.32% | 603,093 |
| Jun 12, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 311,796 |
| Jun 11, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | - | 110,845 |
| Jun 10, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 333,959 |
| Jun 9, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 175,319 |
| Jun 8, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | - | 121,537 |
| Jun 5, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 178,317 |
| Jun 4, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -3.09% | 306,540 |
| Jun 3, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 322,610 |
| Jun 2, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -1.03% | 312,893 |
| Jun 1, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | - | 149,055 |
| May 29, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 332,491 |
| May 27, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 590,565 |
| May 26, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 186,845 |
| May 25, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 298,497 |
| May 22, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 176,034 |
| May 21, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 122,144 |
| May 20, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 370,011 |
| May 19, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 212,264 |
| May 18, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 126,859 |
| May 15, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 115,765 |
| May 14, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 237,022 |
| May 13, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 275,746 |
| May 12, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -2.97% | 293,948 |
| May 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 110,939 |
| May 8, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -2.86% | 297,091 |
| May 7, 2026 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 552,248 |
| May 6, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 93,954 |
| May 5, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 251,640 |
| May 4, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 320,310 |
| Apr 30, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 328,789 |
| Apr 29, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 132,397 |
| Apr 28, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 240,006 |
| Apr 27, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 239,534 |
| Apr 24, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | - | 197,400 |
| Apr 23, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 153,130 |
| Apr 22, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 126,350 |
| Apr 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 97,486 |
| Apr 20, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 268,794 |
| Apr 17, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 241,494 |
| Apr 16, 2026 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | 2.04% | 470,954 |
| Apr 15, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 3.16% | 644,631 |
| Apr 13, 2026 | 0.95 | 0.95 | 0.88 | 0.95 | 0.95 | 2.15% | 297,469 |
| Apr 10, 2026 | 1.09 | 1.10 | 0.88 | 0.93 | 0.93 | -14.68% | 3,178,680 |
| Apr 9, 2026 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -2.68% | 494,703 |
| Apr 8, 2026 | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | 8.74% | 355,796 |