Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,680.60
+5.40 (0.32%)
Jun 22, 2026, 10:50 AM IST
NSE:IKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,662.00 | 1,686.00 | 1,645.00 | 1,682.40 | - | 0.54% | 142,998 |
| Jun 18, 2026 | 1,636.20 | 1,687.80 | 1,630.10 | 1,673.40 | 1,673.40 | 2.27% | 136,542 |
| Jun 17, 2026 | 1,641.50 | 1,646.70 | 1,619.20 | 1,636.20 | 1,636.20 | -0.32% | 67,018 |
| Jun 16, 2026 | 1,680.00 | 1,683.40 | 1,621.00 | 1,641.50 | 1,641.50 | -2.01% | 116,060 |
| Jun 15, 2026 | 1,681.90 | 1,698.00 | 1,655.00 | 1,675.20 | 1,675.20 | -0.18% | 131,181 |
| Jun 12, 2026 | 1,656.00 | 1,694.10 | 1,648.10 | 1,678.30 | 1,678.30 | 1.78% | 80,525 |
| Jun 11, 2026 | 1,678.10 | 1,678.10 | 1,642.40 | 1,649.00 | 1,649.00 | -1.76% | 45,388 |
| Jun 10, 2026 | 1,685.50 | 1,692.40 | 1,663.60 | 1,678.50 | 1,678.50 | -0.30% | 90,810 |
| Jun 9, 2026 | 1,678.30 | 1,696.80 | 1,653.50 | 1,683.50 | 1,683.50 | 1.49% | 83,221 |
| Jun 8, 2026 | 1,649.00 | 1,674.90 | 1,626.20 | 1,658.80 | 1,658.80 | -0.02% | 87,591 |
| Jun 5, 2026 | 1,704.00 | 1,758.00 | 1,650.10 | 1,659.10 | 1,659.10 | -1.87% | 313,749 |
| Jun 4, 2026 | 1,700.00 | 1,719.30 | 1,657.50 | 1,690.70 | 1,690.70 | -0.90% | 187,774 |
| Jun 3, 2026 | 1,672.40 | 1,714.90 | 1,653.00 | 1,706.00 | 1,706.00 | 2.14% | 159,895 |
| Jun 2, 2026 | 1,632.00 | 1,675.00 | 1,620.30 | 1,670.20 | 1,670.20 | 1.90% | 123,660 |
| Jun 1, 2026 | 1,670.00 | 1,675.00 | 1,622.70 | 1,639.10 | 1,639.10 | -2.18% | 89,238 |
| May 29, 2026 | 1,644.40 | 1,695.00 | 1,630.00 | 1,675.60 | 1,675.60 | 2.33% | 357,907 |
| May 27, 2026 | 1,645.80 | 1,660.00 | 1,634.10 | 1,637.50 | 1,637.50 | -0.50% | 63,999 |
| May 26, 2026 | 1,654.00 | 1,689.50 | 1,638.00 | 1,645.80 | 1,645.80 | -0.10% | 134,347 |
| May 25, 2026 | 1,610.00 | 1,665.00 | 1,605.10 | 1,647.40 | 1,647.40 | 3.88% | 210,529 |
| May 22, 2026 | 1,622.40 | 1,625.90 | 1,569.90 | 1,585.90 | 1,585.90 | -2.06% | 311,195 |
| May 21, 2026 | 1,640.60 | 1,645.00 | 1,594.40 | 1,619.20 | 1,619.20 | -0.58% | 71,743 |
| May 20, 2026 | 1,633.90 | 1,645.00 | 1,615.00 | 1,628.60 | 1,628.60 | -1.03% | 57,846 |
| May 19, 2026 | 1,595.40 | 1,653.40 | 1,586.20 | 1,645.50 | 1,645.50 | 3.14% | 116,332 |
| May 18, 2026 | 1,567.00 | 1,601.90 | 1,519.50 | 1,595.40 | 1,595.40 | 0.01% | 235,318 |
| May 15, 2026 | 1,678.30 | 1,681.90 | 1,565.00 | 1,595.30 | 1,595.30 | -4.64% | 307,434 |
| May 14, 2026 | 1,739.90 | 1,763.80 | 1,660.00 | 1,672.90 | 1,672.90 | -0.13% | 672,817 |
| May 13, 2026 | 1,659.20 | 1,710.00 | 1,659.20 | 1,675.00 | 1,675.00 | 1.25% | 94,780 |
| May 12, 2026 | 1,741.00 | 1,742.00 | 1,640.40 | 1,654.40 | 1,654.40 | -4.97% | 167,310 |
| May 11, 2026 | 1,680.00 | 1,764.90 | 1,665.00 | 1,741.00 | 1,741.00 | 2.63% | 408,420 |
| May 8, 2026 | 1,695.70 | 1,714.60 | 1,683.00 | 1,696.40 | 1,696.40 | 0.04% | 70,505 |
| May 7, 2026 | 1,679.90 | 1,717.00 | 1,668.60 | 1,695.70 | 1,695.70 | 1.81% | 142,328 |
| May 6, 2026 | 1,695.00 | 1,700.00 | 1,650.00 | 1,665.50 | 1,665.50 | -1.25% | 211,574 |
| May 5, 2026 | 1,675.00 | 1,715.00 | 1,660.00 | 1,686.60 | 1,686.60 | 0.47% | 327,079 |
| May 4, 2026 | 1,672.00 | 1,689.80 | 1,638.90 | 1,678.70 | 1,678.70 | 1.45% | 427,755 |
| Apr 30, 2026 | 1,561.90 | 1,669.00 | 1,545.00 | 1,654.70 | 1,654.70 | 6.22% | 1,329,919 |
| Apr 29, 2026 | 1,527.80 | 1,569.90 | 1,506.60 | 1,557.80 | 1,557.80 | 2.37% | 355,706 |
| Apr 28, 2026 | 1,497.80 | 1,534.80 | 1,497.10 | 1,521.80 | 1,521.80 | 1.18% | 189,795 |
| Apr 27, 2026 | 1,439.90 | 1,513.40 | 1,426.10 | 1,504.10 | 1,504.10 | 4.60% | 504,434 |
| Apr 24, 2026 | 1,476.90 | 1,573.80 | 1,425.00 | 1,438.00 | 1,438.00 | 0.19% | 3,914,727 |
| Apr 23, 2026 | 1,426.90 | 1,445.50 | 1,416.00 | 1,435.30 | 1,435.30 | 0.59% | 97,521 |
| Apr 22, 2026 | 1,435.00 | 1,442.70 | 1,408.00 | 1,426.90 | 1,426.90 | -0.76% | 198,931 |
| Apr 21, 2026 | 1,431.60 | 1,450.90 | 1,414.10 | 1,437.80 | 1,437.80 | 0.54% | 150,295 |
| Apr 20, 2026 | 1,499.00 | 1,499.10 | 1,422.00 | 1,430.10 | 1,430.10 | -4.60% | 316,556 |
| Apr 17, 2026 | 1,525.40 | 1,525.40 | 1,488.80 | 1,499.00 | 1,499.00 | -1.54% | 337,852 |
| Apr 16, 2026 | 1,535.00 | 1,556.20 | 1,508.60 | 1,522.40 | 1,522.40 | 0.36% | 235,089 |
| Apr 15, 2026 | 1,525.00 | 1,550.00 | 1,494.00 | 1,517.00 | 1,517.00 | 0.20% | 331,517 |
| Apr 13, 2026 | 1,520.00 | 1,534.00 | 1,472.10 | 1,514.00 | 1,514.00 | -1.67% | 83,335 |
| Apr 10, 2026 | 1,498.00 | 1,557.00 | 1,455.50 | 1,539.70 | 1,539.70 | 4.22% | 274,103 |
| Apr 9, 2026 | 1,465.00 | 1,493.60 | 1,453.20 | 1,477.30 | 1,477.30 | 1.24% | 82,054 |
| Apr 8, 2026 | 1,468.00 | 1,468.00 | 1,430.00 | 1,459.20 | 1,459.20 | 3.36% | 200,205 |