Inventurus Knowledge Solutions Limited (BOM:544309)
India · Delayed Price · Currency is INR 1,328.15
-24.20 (-1.79%)
At close: Mar 30, 2026
BOM:544309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,316.35 | 1,359.30 | 1,316.35 | 1,328.15 | 1,328.15 | -1.79% | 13,692 |
| Mar 27, 2026 | 1,348.70 | 1,362.85 | 1,300.55 | 1,352.35 | 1,352.35 | 2.26% | 27,592 |
| Mar 25, 2026 | 1,343.60 | 1,371.05 | 1,314.20 | 1,322.40 | 1,322.40 | -1.69% | 149,010 |
| Mar 24, 2026 | 1,310.05 | 1,351.30 | 1,292.00 | 1,345.15 | 1,345.15 | 6.05% | 81,680 |
| Mar 23, 2026 | 1,323.95 | 1,324.00 | 1,262.35 | 1,268.45 | 1,268.45 | -4.78% | 6,967 |
| Mar 20, 2026 | 1,338.85 | 1,349.80 | 1,323.05 | 1,332.15 | 1,332.15 | -0.36% | 4,313 |
| Mar 19, 2026 | 1,308.05 | 1,355.45 | 1,308.05 | 1,337.00 | 1,337.00 | -0.96% | 11,810 |
| Mar 18, 2026 | 1,323.65 | 1,365.20 | 1,323.65 | 1,349.90 | 1,349.90 | 1.98% | 5,877 |
| Mar 17, 2026 | 1,328.00 | 1,340.00 | 1,313.90 | 1,323.65 | 1,323.65 | -0.32% | 5,545 |
| Mar 16, 2026 | 1,335.45 | 1,376.50 | 1,315.80 | 1,327.95 | 1,327.95 | -0.59% | 21,925 |
| Mar 13, 2026 | 1,353.55 | 1,354.00 | 1,322.20 | 1,335.85 | 1,335.85 | -2.69% | 5,928 |
| Mar 12, 2026 | 1,372.00 | 1,404.20 | 1,330.35 | 1,372.80 | 1,372.80 | -0.25% | 11,961 |
| Mar 11, 2026 | 1,403.40 | 1,405.00 | 1,369.00 | 1,376.30 | 1,376.30 | -1.58% | 15,063 |
| Mar 10, 2026 | 1,344.95 | 1,406.05 | 1,309.70 | 1,398.40 | 1,398.40 | 6.67% | 98,821 |
| Mar 9, 2026 | 1,297.70 | 1,314.90 | 1,282.60 | 1,310.95 | 1,310.95 | -1.27% | 37,927 |
| Mar 6, 2026 | 1,303.30 | 1,338.00 | 1,298.30 | 1,327.85 | 1,327.85 | 1.89% | 9,430 |
| Mar 5, 2026 | 1,340.65 | 1,340.70 | 1,282.80 | 1,303.20 | 1,303.20 | -2.24% | 18,648 |
| Mar 4, 2026 | 1,320.65 | 1,364.75 | 1,320.65 | 1,333.00 | 1,333.00 | -0.92% | 7,797 |
| Mar 2, 2026 | 1,310.15 | 1,386.75 | 1,310.15 | 1,345.35 | 1,345.35 | -2.32% | 12,211 |
| Feb 27, 2026 | 1,397.15 | 1,417.60 | 1,351.90 | 1,377.25 | 1,377.25 | -2.74% | 13,118 |
| Feb 26, 2026 | 1,459.80 | 1,459.80 | 1,410.85 | 1,416.00 | 1,416.00 | -1.02% | 69,709 |
| Feb 25, 2026 | 1,458.60 | 1,458.60 | 1,395.85 | 1,430.60 | 1,430.60 | -1.87% | 20,447 |
| Feb 24, 2026 | 1,538.00 | 1,538.00 | 1,442.15 | 1,457.85 | 1,457.85 | -5.43% | 13,192 |
| Feb 23, 2026 | 1,591.40 | 1,591.40 | 1,535.05 | 1,541.50 | 1,541.50 | -3.13% | 5,133 |
| Feb 20, 2026 | 1,654.60 | 1,654.60 | 1,574.00 | 1,591.30 | 1,591.30 | -3.82% | 4,302 |
| Feb 19, 2026 | 1,640.45 | 1,665.30 | 1,640.00 | 1,654.55 | 1,654.55 | 0.99% | 4,134 |
| Feb 18, 2026 | 1,643.40 | 1,656.50 | 1,631.25 | 1,638.25 | 1,638.25 | -0.29% | 2,811 |
| Feb 17, 2026 | 1,608.75 | 1,655.90 | 1,608.75 | 1,642.95 | 1,642.95 | 1.37% | 25,316 |
| Feb 16, 2026 | 1,630.75 | 1,634.70 | 1,596.00 | 1,620.75 | 1,620.75 | -1.21% | 7,854 |
| Feb 13, 2026 | 1,550.00 | 1,665.90 | 1,550.00 | 1,640.65 | 1,640.65 | -1.22% | 67,432 |
| Feb 12, 2026 | 1,730.00 | 1,740.00 | 1,651.00 | 1,660.85 | 1,660.85 | -4.69% | 5,548 |
| Feb 11, 2026 | 1,755.70 | 1,770.00 | 1,715.90 | 1,742.55 | 1,742.55 | -0.83% | 1,835 |
| Feb 10, 2026 | 1,688.00 | 1,766.00 | 1,688.00 | 1,757.10 | 1,757.10 | 3.39% | 7,627 |
| Feb 9, 2026 | 1,678.20 | 1,734.50 | 1,678.20 | 1,699.50 | 1,699.50 | 1.28% | 1,594 |
| Feb 6, 2026 | 1,703.60 | 1,705.95 | 1,660.80 | 1,678.05 | 1,678.05 | -1.60% | 4,201 |
| Feb 5, 2026 | 1,625.20 | 1,719.15 | 1,625.20 | 1,705.40 | 1,705.40 | 5.50% | 169,938 |
| Feb 4, 2026 | 1,625.10 | 1,626.90 | 1,586.25 | 1,616.45 | 1,616.45 | -1.26% | 2,944 |
| Feb 3, 2026 | 1,697.30 | 1,697.30 | 1,623.10 | 1,637.15 | 1,637.15 | 1.90% | 3,658 |
| Feb 2, 2026 | 1,549.55 | 1,613.00 | 1,532.00 | 1,606.65 | 1,606.65 | 2.23% | 5,003 |
| Feb 1, 2026 | 1,501.65 | 1,584.80 | 1,501.65 | 1,571.55 | 1,571.55 | 1.58% | 1,852 |
| Jan 30, 2026 | 1,536.75 | 1,561.05 | 1,503.75 | 1,547.10 | 1,547.10 | 0.68% | 3,648 |
| Jan 29, 2026 | 1,584.30 | 1,584.30 | 1,512.00 | 1,536.70 | 1,536.70 | -3.10% | 18,076 |
| Jan 28, 2026 | 1,696.95 | 1,696.95 | 1,555.00 | 1,585.90 | 1,585.90 | -3.73% | 11,457 |
| Jan 27, 2026 | 1,647.20 | 1,679.25 | 1,492.00 | 1,647.35 | 1,647.35 | -0.17% | 28,079 |
| Jan 23, 2026 | 1,700.00 | 1,700.00 | 1,628.70 | 1,650.10 | 1,650.10 | -2.04% | 3,816 |
| Jan 22, 2026 | 1,700.25 | 1,700.95 | 1,674.80 | 1,684.40 | 1,684.40 | 1.10% | 1,487 |
| Jan 21, 2026 | 1,662.30 | 1,691.05 | 1,589.25 | 1,666.15 | 1,666.15 | -1.15% | 16,149 |
| Jan 20, 2026 | 1,656.60 | 1,699.00 | 1,656.60 | 1,685.55 | 1,685.55 | -0.27% | 103,123 |
| Jan 19, 2026 | 1,699.90 | 1,699.90 | 1,673.00 | 1,690.10 | 1,690.10 | -0.57% | 2,686 |
| Jan 16, 2026 | 1,634.95 | 1,704.10 | 1,634.95 | 1,699.85 | 1,699.85 | -0.14% | 3,744 |