Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,305.20
-24.00 (-1.81%)
At close: Mar 9, 2026
NSE:IKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,305.90 | 1,339.30 | 1,296.70 | 1,329.20 | 1,329.20 | 1.78% | 167,720 |
| Mar 5, 2026 | 1,348.80 | 1,348.80 | 1,283.20 | 1,305.90 | 1,305.90 | -1.89% | 626,336 |
| Mar 4, 2026 | 1,340.00 | 1,365.00 | 1,323.60 | 1,331.00 | 1,331.00 | -1.15% | 263,205 |
| Mar 2, 2026 | 1,352.00 | 1,388.20 | 1,340.00 | 1,346.50 | 1,346.50 | -2.13% | 157,668 |
| Feb 27, 2026 | 1,417.60 | 1,417.70 | 1,350.00 | 1,375.80 | 1,375.80 | -2.95% | 451,945 |
| Feb 26, 2026 | 1,443.30 | 1,445.30 | 1,411.10 | 1,417.60 | 1,417.60 | -1.04% | 111,844 |
| Feb 25, 2026 | 1,465.30 | 1,468.00 | 1,395.10 | 1,432.50 | 1,432.50 | -1.62% | 448,362 |
| Feb 24, 2026 | 1,534.10 | 1,541.80 | 1,441.60 | 1,456.10 | 1,456.10 | -5.46% | 445,732 |
| Feb 23, 2026 | 1,594.40 | 1,603.00 | 1,535.00 | 1,540.20 | 1,540.20 | -3.40% | 157,636 |
| Feb 20, 2026 | 1,657.80 | 1,657.80 | 1,572.00 | 1,594.40 | 1,594.40 | -3.86% | 176,163 |
| Feb 19, 2026 | 1,670.00 | 1,670.00 | 1,639.00 | 1,658.40 | 1,658.40 | 1.15% | 65,505 |
| Feb 18, 2026 | 1,654.50 | 1,659.90 | 1,627.50 | 1,639.50 | 1,639.50 | -0.05% | 70,280 |
| Feb 17, 2026 | 1,620.80 | 1,659.00 | 1,616.10 | 1,640.30 | 1,640.30 | 1.20% | 101,830 |
| Feb 16, 2026 | 1,635.00 | 1,640.00 | 1,596.00 | 1,620.80 | 1,620.80 | -1.20% | 88,109 |
| Feb 13, 2026 | 1,588.00 | 1,665.00 | 1,588.00 | 1,640.50 | 1,640.50 | -1.14% | 130,076 |
| Feb 12, 2026 | 1,742.60 | 1,742.60 | 1,653.00 | 1,659.40 | 1,659.40 | -4.77% | 114,259 |
| Feb 11, 2026 | 1,757.90 | 1,772.50 | 1,717.00 | 1,742.60 | 1,742.60 | -0.87% | 230,593 |
| Feb 10, 2026 | 1,697.00 | 1,767.00 | 1,692.70 | 1,757.90 | 1,757.90 | 3.58% | 262,496 |
| Feb 9, 2026 | 1,700.00 | 1,729.90 | 1,685.00 | 1,697.10 | 1,697.10 | 1.10% | 181,350 |
| Feb 6, 2026 | 1,702.50 | 1,705.50 | 1,660.80 | 1,678.60 | 1,678.60 | -1.47% | 179,998 |
| Feb 5, 2026 | 1,630.90 | 1,719.90 | 1,630.90 | 1,703.70 | 1,703.70 | 5.89% | 1,083,555 |
| Feb 4, 2026 | 1,631.00 | 1,631.00 | 1,584.00 | 1,608.90 | 1,608.90 | -1.78% | 111,377 |
| Feb 3, 2026 | 1,657.00 | 1,693.80 | 1,622.50 | 1,638.00 | 1,638.00 | 1.85% | 170,646 |
| Feb 2, 2026 | 1,572.00 | 1,613.50 | 1,525.80 | 1,608.20 | 1,608.20 | 2.39% | 86,588 |
| Feb 1, 2026 | 1,550.00 | 1,586.00 | 1,532.70 | 1,570.60 | 1,570.60 | 1.20% | 71,171 |
| Jan 30, 2026 | 1,530.00 | 1,562.50 | 1,504.10 | 1,551.90 | 1,551.90 | 0.96% | 157,417 |
| Jan 29, 2026 | 1,577.90 | 1,585.00 | 1,512.40 | 1,537.10 | 1,537.10 | -3.10% | 294,632 |
| Jan 28, 2026 | 1,666.00 | 1,669.70 | 1,553.00 | 1,586.20 | 1,586.20 | -2.83% | 246,874 |
| Jan 27, 2026 | 1,651.10 | 1,678.00 | 1,490.50 | 1,632.40 | 1,632.40 | -1.13% | 961,035 |
| Jan 23, 2026 | 1,703.50 | 1,703.50 | 1,629.00 | 1,651.10 | 1,651.10 | -1.96% | 90,357 |
| Jan 22, 2026 | 1,688.80 | 1,703.80 | 1,672.70 | 1,684.10 | 1,684.10 | 1.19% | 56,026 |
| Jan 21, 2026 | 1,685.20 | 1,690.00 | 1,602.00 | 1,664.30 | 1,664.30 | -1.24% | 343,896 |
| Jan 20, 2026 | 1,687.00 | 1,699.00 | 1,672.00 | 1,685.20 | 1,685.20 | -0.31% | 97,926 |
| Jan 19, 2026 | 1,701.60 | 1,701.60 | 1,673.50 | 1,690.40 | 1,690.40 | -0.66% | 84,595 |
| Jan 16, 2026 | 1,702.40 | 1,705.20 | 1,678.80 | 1,701.60 | 1,701.60 | -0.05% | 65,306 |
| Jan 14, 2026 | 1,690.30 | 1,705.90 | 1,686.00 | 1,702.40 | 1,702.40 | 0.31% | 64,184 |
| Jan 13, 2026 | 1,688.90 | 1,701.30 | 1,662.00 | 1,697.10 | 1,697.10 | 1.92% | 77,750 |
| Jan 12, 2026 | 1,655.00 | 1,676.90 | 1,619.70 | 1,665.20 | 1,665.20 | 0.46% | 122,742 |
| Jan 9, 2026 | 1,642.30 | 1,664.40 | 1,625.90 | 1,657.60 | 1,657.60 | 0.27% | 56,310 |
| Jan 8, 2026 | 1,695.00 | 1,704.00 | 1,645.50 | 1,653.10 | 1,653.10 | -2.47% | 48,766 |
| Jan 7, 2026 | 1,674.00 | 1,709.80 | 1,660.30 | 1,694.90 | 1,694.90 | 1.52% | 68,292 |
| Jan 6, 2026 | 1,702.20 | 1,711.90 | 1,663.60 | 1,669.50 | 1,669.50 | -1.87% | 117,228 |
| Jan 5, 2026 | 1,684.50 | 1,714.70 | 1,665.00 | 1,701.30 | 1,701.30 | 1.00% | 91,991 |
| Jan 2, 2026 | 1,682.20 | 1,691.10 | 1,669.60 | 1,684.40 | 1,684.40 | 0.13% | 45,121 |
| Jan 1, 2026 | 1,657.80 | 1,691.80 | 1,655.50 | 1,682.20 | 1,682.20 | 1.47% | 43,660 |
| Dec 31, 2025 | 1,674.60 | 1,688.50 | 1,623.80 | 1,657.80 | 1,657.80 | -0.65% | 73,127 |
| Dec 30, 2025 | 1,646.40 | 1,679.60 | 1,646.40 | 1,668.60 | 1,668.60 | 0.42% | 93,646 |
| Dec 29, 2025 | 1,740.00 | 1,740.00 | 1,651.00 | 1,661.70 | 1,661.70 | -3.99% | 105,524 |
| Dec 26, 2025 | 1,749.80 | 1,749.80 | 1,721.30 | 1,730.80 | 1,730.80 | -1.09% | 60,488 |
| Dec 24, 2025 | 1,750.00 | 1,777.00 | 1,741.40 | 1,749.80 | 1,749.80 | 0.05% | 231,120 |