Inventurus Knowledge Solutions Limited (BOM:544309)
India · Delayed Price · Currency is INR 1,588.05
-11.30 (-0.71%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1,611.95 | 1,614.65 | 1,565.00 | 1,588.05 | 1,588.05 | -0.71% | 2,638 |
| Aug 8, 2025 | 1,638.35 | 1,638.35 | 1,594.30 | 1,599.35 | 1,599.35 | -1.41% | 3,901 |
| Aug 7, 2025 | 1,586.45 | 1,638.00 | 1,578.00 | 1,622.15 | 1,622.15 | 1.23% | 27,848 |
| Aug 6, 2025 | 1,575.00 | 1,621.85 | 1,550.90 | 1,602.50 | 1,602.50 | 1.96% | 6,871 |
| Aug 5, 2025 | 1,588.60 | 1,615.00 | 1,561.00 | 1,571.70 | 1,571.70 | 0.08% | 21,476 |
| Aug 4, 2025 | 1,619.70 | 1,619.70 | 1,565.00 | 1,570.40 | 1,570.40 | -1.94% | 6,696 |
| Aug 1, 2025 | 1,649.90 | 1,658.00 | 1,534.05 | 1,601.50 | 1,601.50 | 0.79% | 19,734 |
| Jul 31, 2025 | 1,571.00 | 1,611.15 | 1,548.70 | 1,588.95 | 1,588.95 | 0.65% | 8,675 |
| Jul 30, 2025 | 1,582.35 | 1,604.30 | 1,564.05 | 1,578.70 | 1,578.70 | -0.50% | 5,393 |
| Jul 29, 2025 | 1,561.10 | 1,598.35 | 1,561.10 | 1,586.60 | 1,586.60 | 0.37% | 4,286 |
| Jul 28, 2025 | 1,595.55 | 1,614.60 | 1,576.20 | 1,580.80 | 1,580.80 | -0.93% | 3,307 |
| Jul 25, 2025 | 1,595.05 | 1,616.00 | 1,580.00 | 1,595.60 | 1,595.60 | -0.77% | 3,682 |
| Jul 24, 2025 | 1,627.95 | 1,652.45 | 1,604.10 | 1,607.95 | 1,607.95 | 0.09% | 7,058 |
| Jul 23, 2025 | 1,574.95 | 1,611.00 | 1,574.95 | 1,606.45 | 1,606.45 | 1.88% | 4,074 |
| Jul 22, 2025 | 1,601.00 | 1,624.80 | 1,571.65 | 1,576.80 | 1,576.80 | -0.69% | 2,880 |
| Jul 21, 2025 | 1,585.25 | 1,604.00 | 1,584.50 | 1,587.75 | 1,587.75 | -0.07% | 3,551 |
| Jul 18, 2025 | 1,627.95 | 1,627.95 | 1,583.95 | 1,588.90 | 1,588.90 | -1.48% | 312,907 |
| Jul 17, 2025 | 1,610.20 | 1,631.45 | 1,602.65 | 1,612.70 | 1,612.70 | -0.18% | 2,998 |
| Jul 16, 2025 | 1,600.00 | 1,626.50 | 1,582.10 | 1,615.65 | 1,615.65 | 0.46% | 6,516 |
| Jul 15, 2025 | 1,590.05 | 1,628.00 | 1,590.00 | 1,608.20 | 1,608.20 | 1.02% | 7,098 |
| Jul 14, 2025 | 1,587.00 | 1,601.30 | 1,582.40 | 1,591.90 | 1,591.90 | 0.40% | 4,029 |
| Jul 11, 2025 | 1,586.70 | 1,605.00 | 1,561.00 | 1,585.60 | 1,585.60 | 0.19% | 9,804 |
| Jul 10, 2025 | 1,597.05 | 1,626.25 | 1,573.15 | 1,582.55 | 1,582.55 | -1.85% | 6,273 |
| Jul 9, 2025 | 1,609.00 | 1,646.95 | 1,605.00 | 1,612.40 | 1,612.40 | 0.45% | 10,199 |
| Jul 8, 2025 | 1,580.50 | 1,613.85 | 1,545.80 | 1,605.25 | 1,605.25 | 2.58% | 4,076 |
| Jul 7, 2025 | 1,581.90 | 1,597.70 | 1,551.10 | 1,564.90 | 1,564.90 | -2.07% | 11,521 |
| Jul 4, 2025 | 1,634.85 | 1,650.55 | 1,592.40 | 1,597.90 | 1,597.90 | -2.81% | 12,678 |
| Jul 3, 2025 | 1,625.00 | 1,650.95 | 1,620.00 | 1,644.05 | 1,644.05 | 0.77% | 3,343 |
| Jul 2, 2025 | 1,630.50 | 1,646.65 | 1,617.55 | 1,631.50 | 1,631.50 | 0.06% | 4,748 |
| Jul 1, 2025 | 1,625.00 | 1,645.35 | 1,612.00 | 1,630.45 | 1,630.45 | 1.30% | 4,690 |
| Jun 30, 2025 | 1,628.05 | 1,636.30 | 1,602.00 | 1,609.55 | 1,609.55 | -0.39% | 2,918 |
| Jun 27, 2025 | 1,599.45 | 1,628.95 | 1,583.50 | 1,615.90 | 1,615.90 | 1.71% | 2,595 |
| Jun 26, 2025 | 1,598.10 | 1,622.15 | 1,581.25 | 1,588.75 | 1,588.75 | -0.48% | 5,691 |
| Jun 25, 2025 | 1,600.05 | 1,609.00 | 1,588.20 | 1,596.40 | 1,596.40 | -0.27% | 4,130 |
| Jun 24, 2025 | 1,638.95 | 1,638.95 | 1,580.50 | 1,600.70 | 1,600.70 | -0.29% | 4,068 |
| Jun 23, 2025 | 1,608.10 | 1,615.60 | 1,587.00 | 1,605.30 | 1,605.30 | -0.59% | 6,528 |
| Jun 20, 2025 | 1,614.15 | 1,643.00 | 1,587.85 | 1,614.90 | 1,614.90 | -0.22% | 20,785 |
| Jun 19, 2025 | 1,676.05 | 1,676.05 | 1,607.10 | 1,618.45 | 1,618.45 | -5.07% | 1,278,213 |
| Jun 18, 2025 | 1,869.80 | 1,869.80 | 1,694.05 | 1,704.90 | 1,704.90 | -8.05% | 47,443 |
| Jun 17, 2025 | 1,727.90 | 1,875.25 | 1,727.90 | 1,854.20 | 1,854.20 | 7.24% | 86,040 |
| Jun 16, 2025 | 1,750.65 | 1,763.75 | 1,715.45 | 1,728.95 | 1,728.95 | -0.70% | 12,201 |
| Jun 13, 2025 | 1,681.20 | 1,761.10 | 1,681.20 | 1,741.15 | 1,741.15 | 0.91% | 5,161 |
| Jun 12, 2025 | 1,747.20 | 1,764.00 | 1,701.95 | 1,725.40 | 1,725.40 | 0.31% | 9,779 |
| Jun 11, 2025 | 1,665.00 | 1,771.05 | 1,665.00 | 1,720.05 | 1,720.05 | 4.18% | 38,580 |
| Jun 10, 2025 | 1,689.95 | 1,694.35 | 1,643.25 | 1,651.00 | 1,651.00 | 0.02% | 6,811 |
| Jun 9, 2025 | 1,610.00 | 1,690.15 | 1,610.00 | 1,650.60 | 1,650.60 | 2.52% | 36,711 |
| Jun 6, 2025 | 1,580.20 | 1,616.25 | 1,565.50 | 1,609.95 | 1,609.95 | 0.87% | 12,452 |
| Jun 5, 2025 | 1,634.95 | 1,634.95 | 1,584.60 | 1,596.10 | 1,596.10 | -1.00% | 23,261 |
| Jun 4, 2025 | 1,512.05 | 1,620.90 | 1,512.05 | 1,612.30 | 1,612.30 | 5.89% | 38,472 |
| Jun 3, 2025 | 1,500.00 | 1,576.65 | 1,500.00 | 1,522.60 | 1,522.60 | 0.16% | 10,117 |