Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,692.00
+22.50 (1.35%)
Jan 7, 2026, 11:50 AM IST
NSE:IKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 1,662.00 | 1,690.80 | 1,653.00 | 1,666.60 | 1,666.60 | -0.05% | 143,663 |
| Dec 3, 2025 | 1,683.00 | 1,684.30 | 1,651.00 | 1,667.50 | 1,667.50 | -0.90% | 115,119 |
| Dec 2, 2025 | 1,693.00 | 1,703.80 | 1,665.40 | 1,682.60 | 1,682.60 | -1.27% | 184,984 |
| Dec 1, 2025 | 1,697.40 | 1,718.00 | 1,671.90 | 1,704.20 | 1,704.20 | 1.40% | 209,224 |
| Nov 28, 2025 | 1,698.90 | 1,706.00 | 1,669.90 | 1,680.60 | 1,680.60 | -0.91% | 142,491 |
| Nov 27, 2025 | 1,683.90 | 1,727.10 | 1,670.00 | 1,696.00 | 1,696.00 | 0.92% | 523,749 |
| Nov 26, 2025 | 1,629.80 | 1,697.00 | 1,629.70 | 1,680.60 | 1,680.60 | 3.12% | 438,444 |
| Nov 25, 2025 | 1,669.90 | 1,680.00 | 1,622.60 | 1,629.80 | 1,629.80 | -2.84% | 325,288 |
| Nov 24, 2025 | 1,604.90 | 1,692.80 | 1,581.60 | 1,677.50 | 1,677.50 | 6.98% | 1,643,961 |
| Nov 21, 2025 | 1,590.40 | 1,599.40 | 1,560.10 | 1,568.00 | 1,568.00 | -1.41% | 112,960 |
| Nov 20, 2025 | 1,609.80 | 1,609.80 | 1,583.80 | 1,590.40 | 1,590.40 | -0.26% | 105,505 |
| Nov 19, 2025 | 1,612.00 | 1,612.00 | 1,583.00 | 1,594.60 | 1,594.60 | -0.37% | 89,306 |
| Nov 18, 2025 | 1,620.00 | 1,627.50 | 1,590.00 | 1,600.60 | 1,600.60 | -1.20% | 89,976 |
| Nov 17, 2025 | 1,606.50 | 1,639.00 | 1,606.50 | 1,620.10 | 1,620.10 | 0.98% | 181,110 |
| Nov 14, 2025 | 1,620.00 | 1,625.50 | 1,596.30 | 1,604.40 | 1,604.40 | -0.73% | 82,961 |
| Nov 13, 2025 | 1,653.00 | 1,653.00 | 1,609.00 | 1,616.20 | 1,616.20 | -1.73% | 160,770 |
| Nov 12, 2025 | 1,666.00 | 1,666.00 | 1,637.00 | 1,644.70 | 1,644.70 | -0.60% | 209,565 |
| Nov 11, 2025 | 1,670.00 | 1,675.00 | 1,648.80 | 1,654.60 | 1,654.60 | -1.22% | 202,497 |
| Nov 10, 2025 | 1,679.00 | 1,694.00 | 1,651.50 | 1,675.00 | 1,675.00 | 0.89% | 214,956 |
| Nov 7, 2025 | 1,675.50 | 1,689.00 | 1,652.50 | 1,660.20 | 1,660.20 | -0.44% | 329,389 |
| Nov 6, 2025 | 1,675.00 | 1,676.80 | 1,622.80 | 1,667.50 | 1,667.50 | 0.05% | 437,667 |
| Nov 4, 2025 | 1,635.00 | 1,680.00 | 1,632.90 | 1,666.60 | 1,666.60 | 1.13% | 889,960 |
| Nov 3, 2025 | 1,663.00 | 1,699.00 | 1,629.00 | 1,648.00 | 1,648.00 | 0.13% | 651,353 |
| Oct 31, 2025 | 1,610.00 | 1,679.60 | 1,550.50 | 1,645.90 | 1,645.90 | 5.03% | 3,899,949 |
| Oct 30, 2025 | 1,579.80 | 1,585.00 | 1,542.30 | 1,567.10 | 1,567.10 | -0.15% | 156,753 |
| Oct 29, 2025 | 1,560.40 | 1,579.00 | 1,551.60 | 1,569.40 | 1,569.40 | 1.40% | 123,439 |
| Oct 28, 2025 | 1,525.90 | 1,570.00 | 1,525.20 | 1,547.80 | 1,547.80 | 1.55% | 108,307 |
| Oct 27, 2025 | 1,530.00 | 1,538.90 | 1,515.00 | 1,524.20 | 1,524.20 | -0.18% | 40,960 |