Inventurus Knowledge Solutions Limited (BOM:544309)
India · Delayed Price · Currency is INR 1,693.50
-9.95 (-0.58%)
At close: Oct 28, 2026
BOM:544309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,689.25 | 1,707.65 | 1,675.00 | 1,693.50 | 1,693.50 | -0.58% | 2,103 |
| Oct 27, 2026 | 1,641.80 | 1,708.50 | 1,641.80 | 1,703.45 | 1,703.45 | 2.73% | 2,056 |
| Oct 26, 2026 | 1,599.25 | 1,664.00 | 1,586.30 | 1,658.20 | 1,658.20 | 2.44% | 5,219 |
| Oct 23, 2026 | 1,638.00 | 1,654.75 | 1,582.10 | 1,618.75 | 1,618.75 | -1.56% | 8,555 |
| Oct 22, 2026 | 1,616.05 | 1,656.90 | 1,600.05 | 1,644.40 | 1,644.40 | 0.91% | 5,440 |
| Oct 21, 2026 | 1,670.70 | 1,699.90 | 1,615.00 | 1,629.60 | 1,629.60 | -3.55% | 9,780 |
| Oct 19, 2026 | 1,711.05 | 1,732.15 | 1,677.50 | 1,689.50 | 1,689.50 | -2.45% | 12,507 |
| Oct 16, 2026 | 1,723.00 | 1,738.70 | 1,706.85 | 1,731.95 | 1,731.95 | 0.78% | 2,603 |
| Oct 15, 2026 | 1,722.95 | 1,770.00 | 1,715.50 | 1,718.50 | 1,718.50 | -0.61% | 3,099 |
| Oct 14, 2026 | 1,735.00 | 1,756.30 | 1,723.85 | 1,729.05 | 1,729.05 | -0.87% | 3,373 |
| Oct 13, 2026 | 1,735.30 | 1,747.35 | 1,702.50 | 1,744.25 | 1,744.25 | 1.20% | 3,070 |
| Oct 12, 2026 | 1,715.00 | 1,750.00 | 1,690.00 | 1,723.60 | 1,723.60 | 0.37% | 6,300 |
| Oct 9, 2026 | 1,772.00 | 1,772.45 | 1,709.00 | 1,717.25 | 1,717.25 | -1.95% | 5,751 |
| Oct 8, 2026 | 1,741.05 | 1,790.55 | 1,741.05 | 1,751.40 | 1,751.40 | 0.91% | 7,899 |
| Oct 7, 2026 | 1,750.00 | 1,755.00 | 1,694.20 | 1,735.55 | 1,735.55 | -1.40% | 9,537 |
| Oct 6, 2026 | 1,752.85 | 1,775.00 | 1,747.00 | 1,760.20 | 1,760.20 | -0.05% | 1,879 |
| Oct 5, 2026 | 1,778.75 | 1,794.75 | 1,750.00 | 1,761.10 | 1,761.10 | -0.83% | 5,197 |
| Oct 1, 2026 | 1,749.25 | 1,782.50 | 1,726.30 | 1,775.90 | 1,775.90 | 1.53% | 10,039 |
| Sep 30, 2026 | 1,772.60 | 1,800.70 | 1,738.80 | 1,749.20 | 1,749.20 | -1.76% | 9,681 |
| Sep 29, 2026 | 1,763.05 | 1,820.10 | 1,752.00 | 1,780.55 | 1,780.55 | 0.70% | 7,048 |
| Sep 28, 2026 | 1,813.95 | 1,820.00 | 1,757.00 | 1,768.10 | 1,768.10 | -2.71% | 11,110 |
| Sep 25, 2026 | 1,893.60 | 1,893.60 | 1,806.00 | 1,817.35 | 1,817.35 | -2.61% | 9,206 |
| Sep 24, 2026 | 1,907.00 | 1,941.45 | 1,844.75 | 1,866.05 | 1,866.05 | -3.32% | 10,729 |
| Sep 23, 2026 | 1,878.80 | 1,969.00 | 1,875.00 | 1,930.20 | 1,930.20 | 3.22% | 51,572 |
| Sep 22, 2026 | 1,771.25 | 1,886.00 | 1,771.25 | 1,869.90 | 1,869.90 | 4.87% | 81,773 |
| Sep 21, 2026 | 1,758.80 | 1,797.95 | 1,758.80 | 1,783.00 | 1,783.00 | 0.13% | 4,710 |
| Sep 18, 2026 | 1,720.35 | 1,795.00 | 1,720.35 | 1,780.60 | 1,780.60 | 2.91% | 8,488 |
| Sep 17, 2026 | 1,748.95 | 1,770.25 | 1,712.75 | 1,730.20 | 1,730.20 | -1.28% | 5,779 |
| Sep 16, 2026 | 1,773.10 | 1,784.25 | 1,746.00 | 1,752.55 | 1,752.55 | -1.58% | 1,846 |
| Sep 15, 2026 | 1,762.75 | 1,799.85 | 1,754.20 | 1,780.75 | 1,780.75 | 2.56% | 6,297 |
| Sep 11, 2026 | 1,767.20 | 1,767.20 | 1,732.55 | 1,736.25 | 1,736.25 | -2.50% | 4,471 |
| Sep 10, 2026 | 1,785.05 | 1,800.00 | 1,771.55 | 1,780.75 | 1,780.75 | -0.59% | 2,502 |
| Sep 9, 2026 | 1,788.95 | 1,849.85 | 1,770.00 | 1,791.25 | 1,791.25 | 0.69% | 15,254 |
| Sep 8, 2026 | 1,801.95 | 1,810.00 | 1,771.30 | 1,779.00 | 1,779.00 | -0.64% | 6,743 |
| Sep 7, 2026 | 1,745.15 | 1,798.80 | 1,745.15 | 1,790.45 | 1,790.45 | 1.66% | 12,100 |
| Sep 4, 2026 | 1,725.90 | 1,797.00 | 1,725.90 | 1,761.20 | 1,761.20 | 1.57% | 12,647 |
| Sep 3, 2026 | 1,736.60 | 1,748.00 | 1,719.10 | 1,733.95 | 1,733.95 | -0.50% | 11,225 |
| Sep 2, 2026 | 1,736.05 | 1,748.60 | 1,712.55 | 1,742.70 | 1,742.70 | -0.09% | 78,740 |
| Sep 1, 2026 | 1,742.05 | 1,786.95 | 1,724.45 | 1,744.35 | 1,744.35 | 0.47% | 8,947 |
| Aug 31, 2026 | 1,757.95 | 1,770.40 | 1,716.00 | 1,736.25 | 1,736.25 | -1.21% | 6,450 |
| Aug 28, 2026 | 1,750.00 | 1,778.00 | 1,739.85 | 1,757.55 | 1,757.55 | 0.31% | 75,796 |
| Aug 27, 2026 | 1,736.30 | 1,770.20 | 1,724.25 | 1,752.20 | 1,752.20 | 0.72% | 62,455 |
| Aug 26, 2026 | 1,791.90 | 1,791.95 | 1,729.00 | 1,739.70 | 1,739.70 | -2.92% | 9,019 |
| Aug 25, 2026 | 1,780.85 | 1,795.20 | 1,768.80 | 1,791.95 | 1,791.95 | 0.03% | 6,359 |
| Aug 24, 2026 | 1,790.05 | 1,818.65 | 1,780.00 | 1,791.50 | 1,791.50 | 0.37% | 5,038 |
| 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 |