Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,555.90
+14.40 (0.93%)
Sep 19, 2025, 3:30 PM IST
NSE:IKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,541.80 | 1,592.00 | 1,516.80 | 1,555.90 | 1,555.90 | 0.93% | 1,476,069 |
| 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 |
| Aug 11, 2025 | 1,611.95 | 1,614.65 | 1,565.00 | 1,588.05 | 1,588.05 | -0.71% | 112,604 |
| Aug 8, 2025 | 1,638.35 | 1,638.35 | 1,594.30 | 1,599.35 | 1,599.35 | -1.41% | 132,547 |
| Aug 7, 2025 | 1,586.45 | 1,638.00 | 1,578.00 | 1,622.15 | 1,622.15 | 1.23% | 494,336 |
| Aug 6, 2025 | 1,575.00 | 1,621.85 | 1,550.90 | 1,602.50 | 1,602.50 | 1.96% | 602,469 |
| Aug 5, 2025 | 1,588.60 | 1,615.00 | 1,561.00 | 1,571.70 | 1,571.70 | 0.08% | 530,432 |
| Aug 4, 2025 | 1,619.70 | 1,619.70 | 1,565.00 | 1,570.40 | 1,570.40 | -1.94% | 210,870 |
| Aug 1, 2025 | 1,649.90 | 1,658.00 | 1,534.05 | 1,601.50 | 1,601.50 | 0.79% | 511,883 |
| Jul 31, 2025 | 1,571.00 | 1,611.15 | 1,548.70 | 1,588.95 | 1,588.95 | 0.65% | 195,725 |
| Jul 30, 2025 | 1,582.35 | 1,604.30 | 1,564.05 | 1,578.70 | 1,578.70 | -0.50% | 65,780 |
| Jul 29, 2025 | 1,561.10 | 1,598.35 | 1,561.10 | 1,586.60 | 1,586.60 | 0.37% | 77,307 |
| Jul 28, 2025 | 1,595.55 | 1,614.60 | 1,576.20 | 1,580.80 | 1,580.80 | -0.93% | 292,980 |
| Jul 25, 2025 | 1,595.05 | 1,616.00 | 1,580.00 | 1,595.60 | 1,595.60 | -0.77% | 88,002 |
| Jul 24, 2025 | 1,627.95 | 1,652.45 | 1,604.10 | 1,607.95 | 1,607.95 | 0.09% | 314,795 |
| Jul 23, 2025 | 1,574.95 | 1,611.00 | 1,574.95 | 1,606.45 | 1,606.45 | 1.88% | 161,800 |
| Jul 22, 2025 | 1,601.00 | 1,624.80 | 1,571.65 | 1,576.80 | 1,576.80 | -0.69% | 254,452 |
| Jul 21, 2025 | 1,585.25 | 1,604.00 | 1,584.50 | 1,587.75 | 1,587.75 | -0.07% | 191,784 |
| Jul 18, 2025 | 1,627.95 | 1,627.95 | 1,583.95 | 1,588.90 | 1,588.90 | -1.48% | 312,907 |
| Jul 17, 2025 | 1,610.20 | 1,631.45 | 1,602.65 | 1,612.70 | 1,612.70 | -0.18% | 70,571 |
| Jul 16, 2025 | 1,600.00 | 1,626.50 | 1,582.10 | 1,615.65 | 1,615.65 | 0.46% | 329,866 |
| Jul 15, 2025 | 1,590.05 | 1,628.00 | 1,590.00 | 1,608.20 | 1,608.20 | 1.02% | 198,770 |
| Jul 14, 2025 | 1,587.00 | 1,601.30 | 1,582.40 | 1,591.90 | 1,591.90 | 0.40% | 48,052 |
| Jul 11, 2025 | 1,586.70 | 1,605.00 | 1,561.00 | 1,585.60 | 1,585.60 | 0.19% | 151,774 |
| Jul 10, 2025 | 1,597.05 | 1,626.25 | 1,573.15 | 1,582.55 | 1,582.55 | -1.85% | 158,866 |