Inventurus Knowledge Solutions Limited (BOM:544309)
India · Delayed Price · Currency is INR 1,646.25
+79.70 (5.09%)
At close: Oct 31, 2025
BOM:544309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,607.95 | 1,680.00 | 1,550.25 | 1,646.25 | 1,646.25 | 5.09% | 186,962 |
| Oct 30, 2025 | 1,580.55 | 1,580.55 | 1,544.90 | 1,566.55 | 1,566.55 | -0.19% | 168,496 |
| Oct 29, 2025 | 1,555.00 | 1,576.75 | 1,555.00 | 1,569.60 | 1,569.60 | 1.30% | 4,637 |
| Oct 28, 2025 | 1,531.95 | 1,568.00 | 1,531.00 | 1,549.40 | 1,549.40 | 1.63% | 4,003 |
| Oct 27, 2025 | 1,527.00 | 1,537.15 | 1,514.85 | 1,524.50 | 1,524.50 | -0.25% | 1,594 |
| Oct 24, 2025 | 1,515.05 | 1,535.00 | 1,510.55 | 1,528.25 | 1,528.25 | 0.30% | 2,186 |
| Oct 23, 2025 | 1,569.95 | 1,569.95 | 1,513.40 | 1,523.75 | 1,523.75 | -1.57% | 1,123 |
| Oct 21, 2025 | 1,540.85 | 1,555.30 | 1,540.85 | 1,548.05 | 1,548.05 | 0.52% | 1,096 |
| Oct 20, 2025 | 1,485.05 | 1,550.00 | 1,485.05 | 1,540.10 | 1,540.10 | 2.21% | 3,079 |
| Oct 17, 2025 | 1,520.40 | 1,526.90 | 1,500.00 | 1,506.75 | 1,506.75 | -1.39% | 2,235 |
| Oct 16, 2025 | 1,518.60 | 1,531.80 | 1,510.85 | 1,528.00 | 1,528.00 | 0.70% | 913 |
| Oct 15, 2025 | 1,480.05 | 1,523.45 | 1,480.05 | 1,517.35 | 1,517.35 | 0.86% | 2,993 |
| Oct 14, 2025 | 1,558.60 | 1,558.60 | 1,497.10 | 1,504.45 | 1,504.45 | -1.86% | 2,854 |
| Oct 13, 2025 | 1,490.65 | 1,540.00 | 1,490.65 | 1,533.00 | 1,533.00 | 0.07% | 2,939 |
| Oct 10, 2025 | 1,532.00 | 1,535.70 | 1,518.05 | 1,531.90 | 1,531.90 | 0.33% | 993 |
| Oct 9, 2025 | 1,487.05 | 1,536.90 | 1,487.05 | 1,526.90 | 1,526.90 | 0.28% | 1,939 |
| Oct 8, 2025 | 1,540.40 | 1,543.85 | 1,518.40 | 1,522.70 | 1,522.70 | -0.77% | 1,413 |
| Oct 7, 2025 | 1,550.10 | 1,550.65 | 1,524.60 | 1,534.45 | 1,534.45 | -0.95% | 5,098 |
| Oct 6, 2025 | 1,524.20 | 1,557.45 | 1,523.10 | 1,549.15 | 1,549.15 | 2.56% | 3,507 |
| Oct 3, 2025 | 1,495.85 | 1,518.35 | 1,481.65 | 1,510.55 | 1,510.55 | 2.01% | 1,775 |
| Oct 1, 2025 | 1,455.05 | 1,520.00 | 1,455.00 | 1,480.85 | 1,480.85 | 1.89% | 5,318 |
| Sep 30, 2025 | 1,499.95 | 1,499.95 | 1,434.50 | 1,453.35 | 1,453.35 | -3.39% | 10,262 |
| Sep 29, 2025 | 1,465.15 | 1,513.75 | 1,431.00 | 1,504.35 | 1,504.35 | 1.15% | 13,822 |
| Sep 26, 2025 | 1,494.05 | 1,494.05 | 1,455.65 | 1,487.20 | 1,487.20 | -0.95% | 9,441 |
| Sep 25, 2025 | 1,495.05 | 1,514.35 | 1,490.50 | 1,501.45 | 1,501.45 | -0.41% | 4,759 |
| Sep 24, 2025 | 1,500.05 | 1,542.00 | 1,497.15 | 1,507.65 | 1,507.65 | -0.54% | 5,912 |
| Sep 23, 2025 | 1,502.00 | 1,526.20 | 1,490.00 | 1,515.85 | 1,515.85 | 1.19% | 4,401 |
| Sep 22, 2025 | 1,536.80 | 1,536.80 | 1,493.90 | 1,498.00 | 1,498.00 | -3.62% | 6,935 |
| Sep 19, 2025 | 1,517.05 | 1,586.00 | 1,517.05 | 1,554.25 | 1,554.25 | 0.93% | 10,587 |
| Sep 18, 2025 | 1,551.10 | 1,557.60 | 1,530.00 | 1,540.00 | 1,540.00 | -0.79% | 3,474 |
| Sep 17, 2025 | 1,532.15 | 1,566.50 | 1,532.15 | 1,552.20 | 1,552.20 | -0.31% | 2,835 |
| Sep 16, 2025 | 1,582.45 | 1,582.45 | 1,551.50 | 1,557.00 | 1,557.00 | -0.94% | 2,421 |
| Sep 15, 2025 | 1,538.05 | 1,578.00 | 1,538.05 | 1,571.70 | 1,571.70 | 1.96% | 4,275 |
| Sep 12, 2025 | 1,540.00 | 1,556.40 | 1,524.85 | 1,541.50 | 1,541.50 | 0.21% | 5,538 |
| Sep 11, 2025 | 1,536.00 | 1,555.20 | 1,517.10 | 1,538.30 | 1,538.30 | 0.35% | 3,643 |
| Sep 10, 2025 | 1,558.05 | 1,574.20 | 1,521.10 | 1,533.00 | 1,533.00 | -2.76% | 8,210 |
| Sep 9, 2025 | 1,562.10 | 1,585.45 | 1,562.10 | 1,576.50 | 1,576.50 | -0.06% | 5,452 |
| Sep 8, 2025 | 1,576.85 | 1,607.50 | 1,567.95 | 1,577.40 | 1,577.40 | 0.03% | 3,445 |
| Sep 5, 2025 | 1,578.85 | 1,589.70 | 1,554.85 | 1,576.85 | 1,576.85 | 0.49% | 2,503 |
| Sep 4, 2025 | 1,586.90 | 1,598.40 | 1,560.10 | 1,569.15 | 1,569.15 | -0.13% | 7,598 |
| Sep 3, 2025 | 1,492.05 | 1,583.50 | 1,492.05 | 1,571.15 | 1,571.15 | 4.94% | 16,980 |
| Sep 2, 2025 | 1,599.90 | 1,599.90 | 1,491.00 | 1,497.15 | 1,497.15 | -1.04% | 5,610 |
| Sep 1, 2025 | 1,495.05 | 1,523.40 | 1,495.05 | 1,512.85 | 1,512.85 | - | 3,123 |
| Aug 29, 2025 | 1,545.05 | 1,569.90 | 1,505.65 | 1,512.80 | 1,512.80 | -2.27% | 6,417 |
| Aug 28, 2025 | 1,552.25 | 1,572.10 | 1,542.95 | 1,547.90 | 1,547.90 | -0.89% | 9,683 |
| Aug 26, 2025 | 1,606.60 | 1,640.00 | 1,541.10 | 1,561.75 | 1,561.75 | -2.33% | 41,657 |
| Aug 25, 2025 | 1,560.00 | 1,618.50 | 1,536.00 | 1,599.05 | 1,599.05 | 2.84% | 18,720 |
| Aug 22, 2025 | 1,595.00 | 1,598.20 | 1,549.90 | 1,554.90 | 1,554.90 | -2.06% | 9,063 |
| Aug 21, 2025 | 1,592.70 | 1,627.50 | 1,580.35 | 1,587.65 | 1,587.65 | 0.33% | 7,570 |
| Aug 20, 2025 | 1,587.50 | 1,596.40 | 1,564.00 | 1,582.45 | 1,582.45 | -0.17% | 3,066 |