Inventure Growth & Securities Limited (BOM:533506)
India · Delayed Price · Currency is INR 1.030
0.00 (0.00%)
At close: Apr 21, 2026
BOM:533506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1.07 | 1.07 | 0.98 | 1.03 | 1.03 | 1.98% | 101,067 |
| Apr 6, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 6.32% | 278,258 |
| Apr 2, 2026 | 0.84 | 0.99 | 0.84 | 0.95 | 0.95 | 4.40% | 181,577 |
| Apr 1, 2026 | 0.84 | 0.92 | 0.84 | 0.91 | 0.91 | 8.33% | 299,468 |
| Mar 30, 2026 | 0.86 | 0.91 | 0.80 | 0.84 | 0.84 | -6.67% | 798,545 |
| Mar 27, 2026 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | -2.17% | 457,133 |
| Mar 25, 2026 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | -3.16% | 621,971 |
| Mar 24, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -2.06% | 615,669 |
| Mar 23, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -3.96% | 548,206 |
| Mar 20, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 209,738 |
| Mar 19, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 216,995 |
| Mar 18, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 173,309 |
| Mar 17, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | - | 289,190 |
| Mar 16, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 50,897 |
| Mar 13, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 253,556 |
| Mar 12, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 112,142 |
| Mar 11, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 50,736 |
| Mar 10, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | - | 112,929 |
| Mar 9, 2026 | 1.06 | 1.06 | 0.98 | 1.05 | 1.05 | -1.87% | 93,131 |
| Mar 6, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 164,648 |
| Mar 5, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 97,358 |
| Mar 4, 2026 | 1.01 | 1.05 | 0.98 | 1.04 | 1.04 | 2.97% | 331,417 |
| Mar 2, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -6.48% | 298,115 |
| Feb 27, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -0.92% | 178,375 |
| Feb 26, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 57,694 |
| Feb 25, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 0.91% | 209,525 |
| Feb 24, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 65,833 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 60,974 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 36,935 |
| Feb 19, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 95,073 |
| Feb 18, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 76,933 |
| Feb 17, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | - | 98,607 |
| Feb 16, 2026 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -3.36% | 209,062 |
| 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 |