Inventurus Knowledge Solutions Limited (BOM:544309)
India · Delayed Price · Currency is INR 1,684.40
+18.25 (1.10%)
At close: Jan 22, 2026
BOM:544309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,695.85 | 1,705.00 | 1,687.70 | 1,702.15 | 1,702.15 | 0.35% | 2,565 |
| Jan 13, 2026 | 1,688.55 | 1,700.00 | 1,664.40 | 1,696.20 | 1,696.20 | 1.83% | 7,057 |
| Jan 12, 2026 | 1,644.05 | 1,674.70 | 1,622.40 | 1,665.75 | 1,665.75 | 0.61% | 3,520 |
| Jan 9, 2026 | 1,653.00 | 1,662.50 | 1,624.80 | 1,655.70 | 1,655.70 | 0.10% | 3,559 |
| Jan 8, 2026 | 1,696.35 | 1,705.15 | 1,646.55 | 1,654.10 | 1,654.10 | -2.38% | 5,860 |
| Jan 7, 2026 | 1,617.45 | 1,709.95 | 1,617.45 | 1,694.45 | 1,694.45 | 1.26% | 4,109 |
| Jan 6, 2026 | 1,705.70 | 1,706.65 | 1,664.00 | 1,673.35 | 1,673.35 | -1.61% | 1,921 |
| Jan 5, 2026 | 1,683.10 | 1,711.65 | 1,667.10 | 1,700.70 | 1,700.70 | 1.05% | 2,020 |
| Jan 2, 2026 | 1,675.85 | 1,692.85 | 1,670.00 | 1,683.10 | 1,683.10 | -0.01% | 3,018 |
| Jan 1, 2026 | 1,662.00 | 1,690.00 | 1,656.85 | 1,683.30 | 1,683.30 | 1.32% | 2,678 |
| Dec 31, 2025 | 1,669.60 | 1,686.90 | 1,642.00 | 1,661.30 | 1,661.30 | -0.45% | 4,459 |
| Dec 30, 2025 | 1,651.70 | 1,678.95 | 1,651.70 | 1,668.85 | 1,668.85 | 0.49% | 1,990 |
| Dec 29, 2025 | 1,736.25 | 1,736.25 | 1,656.90 | 1,660.70 | 1,660.70 | -3.77% | 3,583 |
| Dec 26, 2025 | 1,774.80 | 1,774.80 | 1,720.00 | 1,725.70 | 1,725.70 | -1.36% | 2,476 |
| Dec 24, 2025 | 1,749.00 | 1,776.00 | 1,741.25 | 1,749.50 | 1,749.50 | 0.02% | 6,032 |
| Dec 23, 2025 | 1,722.05 | 1,755.00 | 1,722.05 | 1,749.20 | 1,749.20 | 0.55% | 3,049 |
| Dec 22, 2025 | 1,704.00 | 1,746.90 | 1,666.40 | 1,739.65 | 1,739.65 | 2.89% | 9,402 |
| Dec 19, 2025 | 1,653.80 | 1,700.65 | 1,645.00 | 1,690.75 | 1,690.75 | 2.25% | 4,695 |
| Dec 18, 2025 | 1,678.90 | 1,679.45 | 1,644.10 | 1,653.50 | 1,653.50 | -1.32% | 2,098 |
| Dec 17, 2025 | 1,699.35 | 1,699.35 | 1,666.25 | 1,675.65 | 1,675.65 | -0.28% | 8,107 |
| Dec 16, 2025 | 1,653.10 | 1,700.00 | 1,653.10 | 1,680.40 | 1,680.40 | 0.83% | 9,557 |
| Dec 15, 2025 | 1,640.05 | 1,671.40 | 1,625.00 | 1,666.60 | 1,666.60 | 1.14% | 4,168 |
| Dec 12, 2025 | 1,571.70 | 1,655.10 | 1,567.55 | 1,647.80 | 1,647.80 | 4.85% | 8,796 |
| Dec 11, 2025 | 1,595.75 | 1,595.75 | 1,560.00 | 1,571.65 | 1,571.65 | 0.04% | 4,224 |
| Dec 10, 2025 | 1,590.65 | 1,607.30 | 1,565.00 | 1,570.95 | 1,570.95 | -0.39% | 3,538 |
| Dec 9, 2025 | 1,585.05 | 1,593.90 | 1,566.15 | 1,577.10 | 1,577.10 | -1.02% | 1,505 |
| Dec 8, 2025 | 1,644.40 | 1,644.45 | 1,587.95 | 1,593.40 | 1,593.40 | -3.10% | 2,526 |
| Dec 5, 2025 | 1,664.10 | 1,671.10 | 1,624.60 | 1,644.40 | 1,644.40 | -1.18% | 3,931 |
| Dec 4, 2025 | 1,653.85 | 1,691.90 | 1,650.00 | 1,664.05 | 1,664.05 | -0.05% | 83,052 |
| Dec 3, 2025 | 1,678.00 | 1,682.15 | 1,651.00 | 1,664.90 | 1,664.90 | -1.24% | 6,514 |
| Dec 2, 2025 | 1,672.15 | 1,700.00 | 1,665.35 | 1,685.80 | 1,685.80 | -1.13% | 16,200 |
| Dec 1, 2025 | 1,724.85 | 1,724.85 | 1,672.00 | 1,705.05 | 1,705.05 | 1.48% | 4,036 |
| Nov 28, 2025 | 1,704.65 | 1,705.00 | 1,671.00 | 1,680.15 | 1,680.15 | -0.94% | 6,050 |
| Nov 27, 2025 | 1,678.30 | 1,725.90 | 1,670.05 | 1,696.15 | 1,696.15 | 1.09% | 12,749 |
| Nov 26, 2025 | 1,621.80 | 1,696.00 | 1,621.80 | 1,677.90 | 1,677.90 | 2.88% | 16,156 |
| Nov 25, 2025 | 1,645.55 | 1,681.20 | 1,623.05 | 1,630.90 | 1,630.90 | -2.65% | 8,511 |
| Nov 24, 2025 | 1,596.00 | 1,690.00 | 1,582.05 | 1,675.30 | 1,675.30 | 6.60% | 37,304 |
| Nov 21, 2025 | 1,592.05 | 1,595.60 | 1,560.55 | 1,571.60 | 1,571.60 | -1.08% | 1,646 |
| Nov 20, 2025 | 1,620.40 | 1,620.40 | 1,583.90 | 1,588.75 | 1,588.75 | -0.33% | 2,413 |
| Nov 19, 2025 | 1,607.80 | 1,608.30 | 1,584.75 | 1,594.05 | 1,594.05 | -0.39% | 2,083 |
| Nov 18, 2025 | 1,663.50 | 1,663.50 | 1,590.50 | 1,600.30 | 1,600.30 | -0.97% | 2,332 |
| Nov 17, 2025 | 1,642.45 | 1,642.45 | 1,609.80 | 1,616.00 | 1,616.00 | 0.73% | 6,293 |
| Nov 14, 2025 | 1,613.85 | 1,624.30 | 1,598.00 | 1,604.25 | 1,604.25 | -0.78% | 3,327 |
| Nov 13, 2025 | 1,646.35 | 1,647.50 | 1,607.85 | 1,616.90 | 1,616.90 | -1.73% | 7,438 |
| Nov 12, 2025 | 1,656.80 | 1,665.95 | 1,640.00 | 1,645.30 | 1,645.30 | -0.60% | 6,679 |