Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,620.80
-19.70 (-1.20%)
At close: Feb 16, 2026
NSE:IKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,747.50 | 1,755.00 | 1,727.00 | 1,749.00 | 1,749.00 | 0.52% | 128,364 |
| Dec 22, 2025 | 1,706.00 | 1,748.00 | 1,665.10 | 1,740.00 | 1,740.00 | 2.62% | 492,270 |
| Dec 19, 2025 | 1,658.90 | 1,704.00 | 1,645.00 | 1,695.60 | 1,695.60 | 2.49% | 150,332 |
| Dec 18, 2025 | 1,683.00 | 1,684.00 | 1,645.00 | 1,654.40 | 1,654.40 | -1.40% | 59,546 |
| Dec 17, 2025 | 1,679.10 | 1,699.00 | 1,667.60 | 1,677.90 | 1,677.90 | -0.12% | 140,685 |
| Dec 16, 2025 | 1,655.00 | 1,700.00 | 1,655.00 | 1,680.00 | 1,680.00 | 0.83% | 207,691 |
| Dec 15, 2025 | 1,645.00 | 1,671.80 | 1,624.00 | 1,666.20 | 1,666.20 | 1.23% | 92,472 |
| Dec 12, 2025 | 1,574.00 | 1,658.00 | 1,562.70 | 1,646.00 | 1,646.00 | 4.95% | 268,320 |
| Dec 11, 2025 | 1,585.00 | 1,591.90 | 1,558.90 | 1,568.30 | 1,568.30 | -0.29% | 195,057 |
| Dec 10, 2025 | 1,574.90 | 1,609.20 | 1,561.60 | 1,572.90 | 1,572.90 | -0.17% | 81,338 |
| Dec 9, 2025 | 1,586.50 | 1,594.90 | 1,565.10 | 1,575.50 | 1,575.50 | -1.22% | 180,035 |
| Dec 8, 2025 | 1,645.00 | 1,645.10 | 1,586.50 | 1,594.90 | 1,594.90 | -3.05% | 91,229 |
| Dec 5, 2025 | 1,666.60 | 1,678.60 | 1,625.20 | 1,645.00 | 1,645.00 | -1.30% | 125,740 |