Inventurus Knowledge Solutions Limited (BOM:544309)
India · Delayed Price · Currency is INR 1,784.85
-7.80 (-0.44%)
At close: Aug 21, 2026
BOM:544309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,797.10 | 1,806.50 | 1,772.80 | 1,784.85 | 1,784.85 | -0.44% | 8,211 |
| Aug 20, 2026 | 1,837.00 | 1,840.00 | 1,771.70 | 1,792.65 | 1,792.65 | -0.93% | 4,056 |
| Aug 19, 2026 | 1,890.05 | 1,890.05 | 1,801.00 | 1,809.45 | 1,809.45 | -2.76% | 19,828 |
| Aug 18, 2026 | 1,810.00 | 1,875.00 | 1,810.00 | 1,860.85 | 1,860.85 | 1.68% | 166,338 |
| Aug 17, 2026 | 1,845.00 | 1,850.15 | 1,826.15 | 1,830.05 | 1,830.05 | -0.45% | 79,526 |
| Aug 14, 2026 | 1,781.90 | 1,845.00 | 1,781.90 | 1,838.40 | 1,838.40 | 3.01% | 58,396 |
| Aug 13, 2026 | 1,785.00 | 1,799.00 | 1,779.00 | 1,784.60 | 1,784.60 | -0.06% | 3,467 |
| Aug 12, 2026 | 1,742.00 | 1,814.55 | 1,741.10 | 1,785.70 | 1,785.70 | 2.52% | 8,498 |
| Aug 11, 2026 | 1,749.35 | 1,768.00 | 1,720.00 | 1,741.80 | 1,741.80 | 0.84% | 8,471 |
| Aug 10, 2026 | 1,908.45 | 1,908.45 | 1,725.00 | 1,727.25 | 1,727.25 | -0.58% | 11,285 |
| Aug 7, 2026 | 1,750.20 | 1,766.40 | 1,690.00 | 1,737.25 | 1,737.25 | -1.50% | 26,233 |
| Aug 6, 2026 | 1,878.75 | 1,907.35 | 1,757.85 | 1,763.65 | 1,763.65 | -6.08% | 36,222 |
| Aug 5, 2026 | 1,849.30 | 1,891.30 | 1,849.30 | 1,877.80 | 1,877.80 | 1.59% | 8,565 |
| Aug 4, 2026 | 1,872.20 | 1,883.00 | 1,840.00 | 1,848.50 | 1,848.50 | 0.15% | 136,916 |
| Aug 3, 2026 | 1,867.90 | 1,867.90 | 1,838.90 | 1,845.65 | 1,845.65 | -0.18% | 4,465 |
| Jul 31, 2026 | 1,800.05 | 1,880.00 | 1,764.25 | 1,848.95 | 1,848.95 | 3.73% | 14,628 |
| Jul 30, 2026 | 1,811.05 | 1,815.00 | 1,778.40 | 1,782.50 | 1,782.50 | -1.99% | 3,808 |
| Jul 29, 2026 | 1,820.00 | 1,839.00 | 1,811.25 | 1,818.70 | 1,818.70 | 0.04% | 3,254 |
| Jul 28, 2026 | 1,839.75 | 1,857.95 | 1,815.00 | 1,818.00 | 1,818.00 | -0.53% | 4,832 |
| Jul 27, 2026 | 1,778.25 | 1,831.00 | 1,770.90 | 1,827.65 | 1,827.65 | 3.81% | 9,125 |
| Jul 24, 2026 | 1,798.05 | 1,806.85 | 1,736.55 | 1,760.60 | 1,760.60 | -2.11% | 3,963 |
| Jul 23, 2026 | 1,814.00 | 1,816.40 | 1,774.55 | 1,798.55 | 1,798.55 | -0.84% | 23,782 |
| Jul 22, 2026 | 1,887.85 | 1,893.95 | 1,800.85 | 1,813.70 | 1,813.70 | -3.56% | 7,004 |
| Jul 21, 2026 | 1,872.00 | 1,899.95 | 1,872.00 | 1,880.60 | 1,880.60 | -1.23% | 3,527 |
| Jul 20, 2026 | 1,897.40 | 1,913.65 | 1,855.00 | 1,904.00 | 1,904.00 | 0.31% | 12,694 |
| Jul 17, 2026 | 1,860.00 | 1,903.35 | 1,842.20 | 1,898.05 | 1,898.05 | 1.91% | 5,265 |
| Jul 16, 2026 | 1,861.85 | 1,891.60 | 1,838.75 | 1,862.55 | 1,862.55 | -0.84% | 31,629 |
| Jul 15, 2026 | 1,872.00 | 1,909.30 | 1,870.00 | 1,878.40 | 1,878.40 | -0.04% | 2,592 |
| Jul 14, 2026 | 1,923.20 | 1,923.20 | 1,877.15 | 1,879.15 | 1,879.15 | -1.12% | 3,020 |
| Jul 13, 2026 | 1,919.35 | 1,931.95 | 1,891.25 | 1,900.35 | 1,900.35 | -1.28% | 7,479 |
| Jul 10, 2026 | 1,887.80 | 1,933.75 | 1,851.80 | 1,924.90 | 1,924.90 | 3.40% | 24,889 |
| Jul 9, 2026 | 1,829.60 | 1,903.50 | 1,829.60 | 1,861.60 | 1,861.60 | 1.87% | 9,525 |
| Jul 8, 2026 | 1,852.55 | 1,908.85 | 1,808.85 | 1,827.35 | 1,827.35 | -3.34% | 20,745 |
| Jul 7, 2026 | 1,888.35 | 1,897.00 | 1,832.45 | 1,890.50 | 1,890.50 | 0.88% | 12,510 |
| Jul 6, 2026 | 1,861.20 | 1,900.00 | 1,829.90 | 1,874.00 | 1,874.00 | 0.84% | 11,032 |
| Jul 3, 2026 | 1,840.00 | 1,881.00 | 1,831.65 | 1,858.30 | 1,858.30 | 1.03% | 34,467 |
| Jul 2, 2026 | 1,818.00 | 1,861.95 | 1,799.95 | 1,839.40 | 1,839.40 | 2.11% | 90,405 |
| Jul 1, 2026 | 1,680.00 | 1,811.25 | 1,680.00 | 1,801.35 | 1,801.35 | 7.23% | 102,243 |
| Jun 30, 2026 | 1,698.85 | 1,698.85 | 1,676.00 | 1,679.85 | 1,679.85 | -1.00% | 2,037 |
| Jun 29, 2026 | 1,693.00 | 1,706.50 | 1,688.75 | 1,696.90 | 1,696.90 | -0.37% | 5,545 |
| Jun 25, 2026 | 1,741.30 | 1,741.30 | 1,692.90 | 1,703.20 | 1,703.20 | -0.70% | 2,956 |
| Jun 24, 2026 | 1,716.35 | 1,740.00 | 1,703.80 | 1,715.25 | 1,715.25 | 0.82% | 12,623 |
| Jun 23, 2026 | 1,688.70 | 1,739.95 | 1,666.30 | 1,701.35 | 1,701.35 | 0.76% | 6,343 |
| Jun 22, 2026 | 1,684.10 | 1,704.00 | 1,675.00 | 1,688.45 | 1,688.45 | 0.76% | 5,654 |
| Jun 19, 2026 | 1,657.95 | 1,685.85 | 1,651.00 | 1,675.75 | 1,675.75 | 0.22% | 3,908 |
| Jun 18, 2026 | 1,635.15 | 1,688.10 | 1,630.85 | 1,672.05 | 1,672.05 | 2.28% | 49,765 |
| Jun 17, 2026 | 1,663.55 | 1,663.55 | 1,620.00 | 1,634.70 | 1,634.70 | -0.46% | 4,142 |
| Jun 16, 2026 | 1,688.05 | 1,688.05 | 1,620.00 | 1,642.30 | 1,642.30 | -1.88% | 3,423 |
| Jun 15, 2026 | 1,681.35 | 1,700.00 | 1,656.15 | 1,673.85 | 1,673.85 | -0.35% | 8,576 |
| Jun 12, 2026 | 1,685.00 | 1,694.10 | 1,651.35 | 1,679.70 | 1,679.70 | 1.88% | 5,520 |