Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,527.90
+1.30 (0.09%)
Oct 24, 2025, 3:30 PM IST
NSE:IKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,519.00 | 1,536.90 | 1,510.10 | 1,527.00 | 1,527.00 | 0.03% | 56,127 |
| Oct 23, 2025 | 1,546.00 | 1,549.00 | 1,514.00 | 1,526.60 | 1,526.60 | -1.46% | 119,170 |
| Oct 21, 2025 | 1,554.60 | 1,555.00 | 1,541.00 | 1,549.20 | 1,549.20 | 0.27% | 18,103 |
| Oct 20, 2025 | 1,510.90 | 1,549.00 | 1,509.00 | 1,545.10 | 1,545.10 | 2.47% | 183,821 |
| Oct 17, 2025 | 1,524.00 | 1,534.90 | 1,499.20 | 1,507.90 | 1,507.90 | -1.13% | 45,982 |
| Oct 16, 2025 | 1,525.00 | 1,535.00 | 1,510.00 | 1,525.10 | 1,525.10 | 0.30% | 92,572 |
| Oct 15, 2025 | 1,502.20 | 1,526.00 | 1,494.60 | 1,520.60 | 1,520.60 | 1.04% | 88,916 |
| Oct 14, 2025 | 1,547.40 | 1,547.40 | 1,496.30 | 1,504.90 | 1,504.90 | -1.80% | 62,552 |
| Oct 13, 2025 | 1,524.90 | 1,540.20 | 1,515.10 | 1,532.50 | 1,532.50 | 0.06% | 83,023 |
| Oct 10, 2025 | 1,528.00 | 1,540.70 | 1,517.50 | 1,531.60 | 1,531.60 | 0.26% | 54,588 |
| Oct 9, 2025 | 1,522.00 | 1,538.00 | 1,512.50 | 1,527.60 | 1,527.60 | 0.37% | 82,782 |
| Oct 8, 2025 | 1,532.00 | 1,545.60 | 1,517.00 | 1,522.00 | 1,522.00 | -1.03% | 82,110 |
| Oct 7, 2025 | 1,554.60 | 1,554.60 | 1,525.00 | 1,537.80 | 1,537.80 | -0.67% | 192,381 |
| Oct 6, 2025 | 1,511.00 | 1,556.90 | 1,511.00 | 1,548.20 | 1,548.20 | 2.45% | 172,225 |
| Oct 3, 2025 | 1,489.60 | 1,519.80 | 1,476.20 | 1,511.20 | 1,511.20 | 1.45% | 213,459 |
| Oct 1, 2025 | 1,460.00 | 1,519.80 | 1,454.90 | 1,489.60 | 1,489.60 | 2.48% | 166,325 |
| Sep 30, 2025 | 1,497.60 | 1,497.60 | 1,434.90 | 1,453.50 | 1,453.50 | -3.34% | 601,698 |
| Sep 29, 2025 | 1,470.00 | 1,513.80 | 1,430.00 | 1,503.70 | 1,503.70 | 1.11% | 345,410 |
| Sep 26, 2025 | 1,500.00 | 1,500.00 | 1,455.00 | 1,487.20 | 1,487.20 | -0.91% | 156,687 |
| Sep 25, 2025 | 1,504.60 | 1,514.00 | 1,487.70 | 1,500.80 | 1,500.80 | -0.48% | 102,685 |
| Sep 24, 2025 | 1,512.00 | 1,523.50 | 1,496.50 | 1,508.10 | 1,508.10 | -0.49% | 105,620 |
| Sep 23, 2025 | 1,498.30 | 1,526.00 | 1,485.00 | 1,515.50 | 1,515.50 | 1.14% | 176,675 |
| Sep 22, 2025 | 1,528.10 | 1,528.10 | 1,492.20 | 1,498.40 | 1,498.40 | -3.70% | 318,731 |
| Sep 19, 2025 | 1,541.80 | 1,592.00 | 1,516.80 | 1,555.90 | 1,555.90 | 0.93% | 1,476,249 |
| Sep 18, 2025 | 1,551.10 | 1,567.50 | 1,529.10 | 1,541.50 | 1,541.50 | -0.54% | 224,736 |
| Sep 17, 2025 | 1,557.00 | 1,567.70 | 1,545.00 | 1,549.90 | 1,549.90 | -0.50% | 172,786 |
| Sep 16, 2025 | 1,572.00 | 1,575.00 | 1,552.70 | 1,557.70 | 1,557.70 | -0.96% | 108,802 |
| Sep 15, 2025 | 1,550.00 | 1,578.70 | 1,539.90 | 1,572.80 | 1,572.80 | 2.08% | 125,800 |
| Sep 12, 2025 | 1,544.90 | 1,557.10 | 1,525.00 | 1,540.70 | 1,540.70 | 0.36% | 150,209 |
| Sep 11, 2025 | 1,536.20 | 1,555.60 | 1,517.30 | 1,535.10 | 1,535.10 | -0.07% | 139,522 |
| Sep 10, 2025 | 1,575.00 | 1,576.00 | 1,500.10 | 1,536.20 | 1,536.20 | -2.57% | 153,981 |
| Sep 9, 2025 | 1,577.70 | 1,586.20 | 1,561.10 | 1,576.80 | 1,576.80 | 0.04% | 159,635 |
| Sep 8, 2025 | 1,580.00 | 1,609.80 | 1,567.20 | 1,576.20 | 1,576.20 | -0.10% | 150,929 |
| Sep 5, 2025 | 1,570.00 | 1,590.00 | 1,553.40 | 1,577.80 | 1,577.80 | 0.49% | 101,667 |
| Sep 4, 2025 | 1,590.90 | 1,598.90 | 1,558.50 | 1,570.10 | 1,570.10 | -0.10% | 190,794 |
| Sep 3, 2025 | 1,496.00 | 1,582.00 | 1,492.20 | 1,571.70 | 1,571.70 | 5.00% | 345,200 |
| Sep 2, 2025 | 1,520.70 | 1,534.90 | 1,491.50 | 1,496.80 | 1,496.80 | -1.09% | 216,738 |
| Sep 1, 2025 | 1,518.10 | 1,523.20 | 1,500.00 | 1,513.30 | 1,513.30 | -0.06% | 114,108 |
| Aug 29, 2025 | 1,554.00 | 1,573.80 | 1,505.60 | 1,514.20 | 1,514.20 | -2.32% | 229,544 |
| Aug 28, 2025 | 1,556.00 | 1,571.00 | 1,544.00 | 1,550.20 | 1,550.20 | -0.55% | 280,496 |
| Aug 26, 2025 | 1,601.00 | 1,639.00 | 1,540.30 | 1,558.70 | 1,558.70 | -2.59% | 2,417,221 |
| Aug 25, 2025 | 1,559.00 | 1,620.10 | 1,536.00 | 1,600.10 | 1,600.10 | 2.93% | 444,868 |
| Aug 22, 2025 | 1,593.00 | 1,599.00 | 1,549.90 | 1,554.60 | 1,554.60 | -2.02% | 201,268 |
| Aug 21, 2025 | 1,595.00 | 1,629.90 | 1,581.00 | 1,586.60 | 1,586.60 | 0.33% | 214,484 |
| Aug 20, 2025 | 1,591.00 | 1,598.90 | 1,563.00 | 1,581.40 | 1,581.40 | -0.28% | 139,629 |
| Aug 19, 2025 | 1,585.00 | 1,600.30 | 1,570.00 | 1,585.80 | 1,585.80 | 0.27% | 179,242 |
| Aug 18, 2025 | 1,579.00 | 1,612.50 | 1,564.30 | 1,581.60 | 1,581.60 | 1.52% | 454,052 |
| Aug 14, 2025 | 1,583.85 | 1,583.85 | 1,551.10 | 1,557.85 | 1,557.85 | 0.10% | 99,771 |
| Aug 13, 2025 | 1,541.20 | 1,568.00 | 1,535.05 | 1,556.30 | 1,556.30 | -0.17% | 120,244 |
| Aug 12, 2025 | 1,575.00 | 1,602.15 | 1,539.45 | 1,558.90 | 1,558.90 | -1.84% | 153,067 |