Inventurus Knowledge Solutions Limited (BOM:544309)
India · Delayed Price · Currency is INR 1,636.40
-36.15 (-2.16%)
At close: Jun 1, 2026
BOM:544309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,664.40 | 1,691.00 | 1,630.00 | 1,672.55 | 1,672.55 | 2.14% | 9,830 |
| May 27, 2026 | 1,644.00 | 1,660.90 | 1,634.75 | 1,637.45 | 1,637.45 | -0.40% | 2,201 |
| May 26, 2026 | 1,648.90 | 1,689.00 | 1,637.45 | 1,644.00 | 1,644.00 | -0.29% | 10,485 |
| May 25, 2026 | 1,619.20 | 1,659.00 | 1,609.00 | 1,648.75 | 1,648.75 | 4.18% | 13,276 |
| May 22, 2026 | 1,620.80 | 1,620.80 | 1,564.80 | 1,582.55 | 1,582.55 | -2.08% | 19,313 |
| May 21, 2026 | 1,664.75 | 1,664.75 | 1,596.10 | 1,616.20 | 1,616.20 | -0.69% | 5,238 |
| May 20, 2026 | 1,630.05 | 1,645.00 | 1,615.00 | 1,627.50 | 1,627.50 | -1.06% | 4,043 |
| May 19, 2026 | 1,601.45 | 1,653.25 | 1,586.85 | 1,644.95 | 1,644.95 | 3.12% | 4,551 |
| May 18, 2026 | 1,589.20 | 1,602.30 | 1,519.85 | 1,595.15 | 1,595.15 | 0.04% | 11,372 |
| May 15, 2026 | 1,671.10 | 1,677.40 | 1,567.00 | 1,594.55 | 1,594.55 | -4.79% | 24,416 |
| May 14, 2026 | 1,740.10 | 1,762.70 | 1,662.70 | 1,674.85 | 1,674.85 | -0.11% | 204,143 |
| May 13, 2026 | 1,656.40 | 1,708.10 | 1,656.40 | 1,676.75 | 1,676.75 | 1.51% | 5,835 |
| May 12, 2026 | 1,749.55 | 1,749.55 | 1,644.45 | 1,651.75 | 1,651.75 | -5.05% | 9,898 |
| May 11, 2026 | 1,669.55 | 1,763.05 | 1,664.90 | 1,739.55 | 1,739.55 | 2.63% | 18,653 |
| May 8, 2026 | 1,682.70 | 1,713.95 | 1,682.70 | 1,695.00 | 1,695.00 | -0.06% | 11,515 |
| May 7, 2026 | 1,670.70 | 1,716.00 | 1,668.05 | 1,696.00 | 1,696.00 | 1.75% | 15,560 |
| May 6, 2026 | 1,699.85 | 1,700.00 | 1,651.30 | 1,666.75 | 1,666.75 | -1.22% | 12,335 |
| May 5, 2026 | 1,662.95 | 1,715.00 | 1,657.85 | 1,687.40 | 1,687.40 | 0.49% | 15,084 |
| May 4, 2026 | 1,673.80 | 1,689.90 | 1,638.80 | 1,679.10 | 1,679.10 | 1.51% | 13,411 |
| Apr 30, 2026 | 1,567.05 | 1,664.80 | 1,545.00 | 1,654.15 | 1,654.15 | 6.28% | 49,448 |
| Apr 29, 2026 | 1,523.55 | 1,569.00 | 1,509.00 | 1,556.45 | 1,556.45 | 2.28% | 26,281 |
| Apr 28, 2026 | 1,480.45 | 1,532.60 | 1,480.45 | 1,521.80 | 1,521.80 | 1.10% | 19,364 |
| Apr 27, 2026 | 1,431.40 | 1,512.95 | 1,427.30 | 1,505.20 | 1,505.20 | 4.25% | 582,792 |
| Apr 24, 2026 | 1,488.45 | 1,572.80 | 1,425.95 | 1,443.80 | 1,443.80 | 0.59% | 626,643 |
| Apr 23, 2026 | 1,428.20 | 1,444.65 | 1,416.50 | 1,435.40 | 1,435.40 | 0.55% | 6,045 |
| Apr 22, 2026 | 1,434.20 | 1,442.35 | 1,407.65 | 1,427.50 | 1,427.50 | -0.79% | 11,413 |
| Apr 21, 2026 | 1,436.85 | 1,450.05 | 1,418.45 | 1,438.90 | 1,438.90 | 0.68% | 5,384 |
| Apr 20, 2026 | 1,500.60 | 1,500.60 | 1,421.95 | 1,429.25 | 1,429.25 | -4.51% | 9,894 |
| Apr 17, 2026 | 1,520.90 | 1,521.00 | 1,487.45 | 1,496.70 | 1,496.70 | -1.68% | 5,539 |
| Apr 16, 2026 | 1,532.85 | 1,557.25 | 1,509.35 | 1,522.35 | 1,522.35 | 0.30% | 5,322 |
| Apr 15, 2026 | 1,544.25 | 1,550.70 | 1,494.35 | 1,517.85 | 1,517.85 | 0.35% | 4,941 |
| Apr 13, 2026 | 1,510.90 | 1,532.00 | 1,472.55 | 1,512.50 | 1,512.50 | -1.83% | 9,797 |
| Apr 10, 2026 | 1,504.35 | 1,555.20 | 1,455.20 | 1,540.75 | 1,540.75 | 4.32% | 15,673 |
| Apr 9, 2026 | 1,482.80 | 1,490.20 | 1,457.00 | 1,477.00 | 1,477.00 | 1.17% | 6,809 |
| Apr 8, 2026 | 1,475.20 | 1,475.20 | 1,432.00 | 1,459.85 | 1,459.85 | 3.47% | 41,877 |
| Apr 7, 2026 | 1,342.15 | 1,439.80 | 1,342.15 | 1,410.90 | 1,410.90 | 3.11% | 12,194 |
| Apr 6, 2026 | 1,315.45 | 1,380.00 | 1,315.45 | 1,368.35 | 1,368.35 | 1.69% | 106,513 |
| Apr 2, 2026 | 1,311.85 | 1,351.20 | 1,301.30 | 1,345.65 | 1,345.65 | 0.79% | 6,238 |
| Apr 1, 2026 | 1,350.00 | 1,361.20 | 1,323.00 | 1,335.10 | 1,335.10 | 0.52% | 3,697 |
| Mar 30, 2026 | 1,316.35 | 1,359.30 | 1,316.35 | 1,328.15 | 1,328.15 | -1.79% | 13,692 |
| Mar 27, 2026 | 1,348.70 | 1,362.85 | 1,300.55 | 1,352.35 | 1,352.35 | 2.26% | 27,592 |
| Mar 25, 2026 | 1,343.60 | 1,371.05 | 1,314.20 | 1,322.40 | 1,322.40 | -1.69% | 149,010 |
| Mar 24, 2026 | 1,310.05 | 1,351.30 | 1,292.00 | 1,345.15 | 1,345.15 | 6.05% | 81,680 |
| Mar 23, 2026 | 1,323.95 | 1,324.00 | 1,262.35 | 1,268.45 | 1,268.45 | -4.78% | 6,967 |
| Mar 20, 2026 | 1,338.85 | 1,349.80 | 1,323.05 | 1,332.15 | 1,332.15 | -0.36% | 4,313 |
| Mar 19, 2026 | 1,308.05 | 1,355.45 | 1,308.05 | 1,337.00 | 1,337.00 | -0.96% | 11,810 |
| Mar 18, 2026 | 1,323.65 | 1,365.20 | 1,323.65 | 1,349.90 | 1,349.90 | 1.98% | 5,877 |
| Mar 17, 2026 | 1,328.00 | 1,340.00 | 1,313.90 | 1,323.65 | 1,323.65 | -0.32% | 5,545 |
| Mar 16, 2026 | 1,335.45 | 1,376.50 | 1,315.80 | 1,327.95 | 1,327.95 | -0.59% | 21,925 |
| Mar 13, 2026 | 1,353.55 | 1,354.00 | 1,322.20 | 1,335.85 | 1,335.85 | -2.69% | 5,928 |