Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,618.00
-30.00 (-1.82%)
Oct 23, 2026, 3:29 PM IST
NSE:IKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,635.20 | 1,656.20 | 1,582.50 | 1,618.00 | 1,618.00 | -1.82% | 234,204 |
| Oct 22, 2026 | 1,620.00 | 1,658.00 | 1,598.10 | 1,648.00 | 1,648.00 | 1.00% | 141,580 |
| Oct 21, 2026 | 1,675.00 | 1,698.90 | 1,613.00 | 1,631.70 | 1,631.70 | -3.21% | 304,182 |
| Oct 19, 2026 | 1,745.80 | 1,745.80 | 1,678.00 | 1,685.80 | 1,685.80 | -2.63% | 68,271 |
| Oct 16, 2026 | 1,718.40 | 1,740.00 | 1,705.20 | 1,731.40 | 1,731.40 | 0.78% | 54,839 |
| Oct 15, 2026 | 1,710.00 | 1,770.00 | 1,710.00 | 1,718.00 | 1,718.00 | -0.67% | 86,098 |
| Oct 14, 2026 | 1,728.10 | 1,759.90 | 1,721.70 | 1,729.60 | 1,729.60 | -0.80% | 59,055 |
| Oct 13, 2026 | 1,730.00 | 1,749.80 | 1,700.00 | 1,743.60 | 1,743.60 | 1.13% | 93,001 |
| Oct 12, 2026 | 1,716.60 | 1,751.20 | 1,689.00 | 1,724.10 | 1,724.10 | 0.44% | 97,619 |
| Oct 9, 2026 | 1,745.00 | 1,773.90 | 1,708.10 | 1,716.60 | 1,716.60 | -1.97% | 132,974 |
| Oct 8, 2026 | 1,745.00 | 1,791.60 | 1,742.20 | 1,751.10 | 1,751.10 | 0.79% | 236,677 |
| Oct 7, 2026 | 1,752.40 | 1,759.00 | 1,693.30 | 1,737.40 | 1,737.40 | -1.34% | 330,080 |
| Oct 6, 2026 | 1,758.10 | 1,777.10 | 1,745.50 | 1,761.00 | 1,761.00 | -0.33% | 66,106 |
| Oct 5, 2026 | 1,791.00 | 1,798.30 | 1,742.50 | 1,766.80 | 1,766.80 | -0.54% | 119,886 |
| Oct 1, 2026 | 1,747.00 | 1,783.80 | 1,726.10 | 1,776.40 | 1,776.40 | 1.65% | 149,999 |
| Sep 30, 2026 | 1,782.90 | 1,800.50 | 1,740.30 | 1,747.50 | 1,747.50 | -1.79% | 152,839 |
| Sep 29, 2026 | 1,768.00 | 1,822.30 | 1,750.70 | 1,779.40 | 1,779.40 | 0.62% | 203,931 |
| Sep 28, 2026 | 1,815.80 | 1,815.80 | 1,755.50 | 1,768.40 | 1,768.40 | -2.61% | 137,087 |
| Sep 25, 2026 | 1,867.10 | 1,874.00 | 1,804.60 | 1,815.80 | 1,815.80 | -2.81% | 224,086 |
| Sep 24, 2026 | 1,920.00 | 1,940.00 | 1,849.00 | 1,868.30 | 1,868.30 | -3.59% | 366,105 |
| Sep 23, 2026 | 1,881.20 | 1,970.00 | 1,871.00 | 1,937.80 | 1,937.80 | 3.67% | 1,011,998 |
| Sep 22, 2026 | 1,771.70 | 1,886.00 | 1,771.30 | 1,869.20 | 1,869.20 | 4.85% | 486,580 |
| Sep 21, 2026 | 1,780.00 | 1,797.00 | 1,769.70 | 1,782.80 | 1,782.80 | 0.16% | 158,305 |
| Sep 18, 2026 | 1,721.00 | 1,795.50 | 1,721.00 | 1,779.90 | 1,779.90 | 2.95% | 451,923 |
| Sep 17, 2026 | 1,743.50 | 1,771.10 | 1,712.70 | 1,728.90 | 1,728.90 | -1.32% | 119,965 |
| Sep 16, 2026 | 1,767.10 | 1,786.20 | 1,744.90 | 1,752.00 | 1,752.00 | -1.74% | 129,237 |
| Sep 15, 2026 | 1,762.80 | 1,800.00 | 1,747.00 | 1,783.00 | 1,783.00 | 2.44% | 172,263 |
| Sep 11, 2026 | 1,783.00 | 1,783.00 | 1,732.40 | 1,740.60 | 1,740.60 | -2.42% | 83,326 |
| Sep 10, 2026 | 1,782.00 | 1,802.20 | 1,770.70 | 1,783.70 | 1,783.70 | -0.47% | 76,060 |
| Sep 9, 2026 | 1,789.00 | 1,849.00 | 1,762.70 | 1,792.10 | 1,792.10 | 0.68% | 206,160 |
| Sep 8, 2026 | 1,800.00 | 1,813.20 | 1,769.80 | 1,780.00 | 1,780.00 | -0.45% | 67,890 |
| Sep 7, 2026 | 1,769.80 | 1,799.00 | 1,752.40 | 1,788.00 | 1,788.00 | 1.60% | 127,280 |
| Sep 4, 2026 | 1,728.50 | 1,799.80 | 1,728.50 | 1,759.90 | 1,759.90 | 1.59% | 220,451 |
| Sep 3, 2026 | 1,740.90 | 1,763.80 | 1,717.90 | 1,732.40 | 1,732.40 | -0.67% | 61,480 |
| Sep 2, 2026 | 1,740.80 | 1,748.00 | 1,712.10 | 1,744.10 | 1,744.10 | 0.19% | 78,597 |
| Sep 1, 2026 | 1,770.00 | 1,788.00 | 1,725.00 | 1,740.80 | 1,740.80 | 0.37% | 142,656 |
| Aug 31, 2026 | 1,755.10 | 1,779.30 | 1,715.50 | 1,734.30 | 1,734.30 | -1.57% | 285,121 |
| Aug 28, 2026 | 1,743.00 | 1,778.00 | 1,740.50 | 1,762.00 | 1,762.00 | 0.65% | 110,044 |
| Aug 27, 2026 | 1,741.40 | 1,771.00 | 1,724.00 | 1,750.60 | 1,750.60 | 0.53% | 180,738 |
| Aug 26, 2026 | 1,787.00 | 1,790.90 | 1,726.20 | 1,741.40 | 1,741.40 | -2.76% | 231,100 |
| Aug 25, 2026 | 1,775.60 | 1,800.00 | 1,766.20 | 1,790.90 | 1,790.90 | 0.08% | 60,597 |
| Aug 24, 2026 | 1,787.90 | 1,820.40 | 1,776.10 | 1,789.40 | 1,789.40 | 0.18% | 100,047 |
| Aug 21, 2026 | 1,788.20 | 1,806.80 | 1,769.60 | 1,786.20 | 1,786.20 | -0.30% | 90,179 |
| Aug 20, 2026 | 1,826.90 | 1,836.00 | 1,771.70 | 1,791.60 | 1,791.60 | -1.14% | 87,771 |
| Aug 19, 2026 | 1,870.00 | 1,876.20 | 1,800.00 | 1,812.30 | 1,812.30 | -2.65% | 144,201 |
| Aug 18, 2026 | 1,830.20 | 1,875.00 | 1,823.00 | 1,861.60 | 1,861.60 | 1.72% | 129,336 |
| Aug 17, 2026 | 1,849.90 | 1,854.00 | 1,828.00 | 1,830.20 | 1,830.20 | -0.53% | 110,946 |
| Aug 14, 2026 | 1,787.00 | 1,848.10 | 1,781.50 | 1,840.00 | 1,840.00 | 3.28% | 214,154 |
| Aug 13, 2026 | 1,778.30 | 1,801.80 | 1,778.30 | 1,781.50 | 1,781.50 | -0.23% | 48,420 |
| Aug 12, 2026 | 1,753.00 | 1,813.70 | 1,740.20 | 1,785.60 | 1,785.60 | 2.33% | 169,710 |