Inventurus Knowledge Solutions Limited (BOM:544309)
India · Delayed Price · Currency is INR 1,327.85
+24.65 (1.89%)
At close: Mar 6, 2026
BOM:544309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |