Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,778.90
+31.40 (1.80%)
Oct 1, 2026, 3:29 PM IST
NSE:IKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,728.80 | 1,770.00 | 1,728.80 | 1,745.00 | 1,745.00 | 0.94% | 151,894 |
| Aug 10, 2026 | 1,737.70 | 1,767.50 | 1,725.00 | 1,728.80 | 1,728.80 | -0.51% | 354,892 |
| Aug 7, 2026 | 1,755.00 | 1,769.70 | 1,686.40 | 1,737.70 | 1,737.70 | -1.44% | 307,437 |
| Aug 6, 2026 | 1,890.00 | 1,907.40 | 1,757.70 | 1,763.10 | 1,763.10 | -6.10% | 590,774 |
| Aug 5, 2026 | 1,872.00 | 1,890.00 | 1,850.50 | 1,877.70 | 1,877.70 | 1.72% | 82,155 |
| Aug 4, 2026 | 1,850.00 | 1,884.40 | 1,839.10 | 1,845.90 | 1,845.90 | -0.03% | 143,965 |
| Aug 3, 2026 | 1,858.00 | 1,858.00 | 1,839.30 | 1,846.40 | 1,846.40 | -0.14% | 61,283 |
| Jul 31, 2026 | 1,784.20 | 1,880.70 | 1,768.10 | 1,848.90 | 1,848.90 | 3.74% | 212,871 |
| Jul 30, 2026 | 1,822.50 | 1,822.50 | 1,777.10 | 1,782.30 | 1,782.30 | -2.03% | 51,771 |
| Jul 29, 2026 | 1,819.00 | 1,841.40 | 1,809.90 | 1,819.20 | 1,819.20 | -0.02% | 47,133 |
| Jul 28, 2026 | 1,835.00 | 1,857.80 | 1,811.50 | 1,819.60 | 1,819.60 | -0.51% | 68,747 |
| Jul 27, 2026 | 1,761.00 | 1,835.00 | 1,761.00 | 1,829.00 | 1,829.00 | 3.93% | 129,614 |
| Jul 24, 2026 | 1,798.00 | 1,807.50 | 1,738.00 | 1,759.80 | 1,759.80 | -2.20% | 165,781 |
| Jul 23, 2026 | 1,814.80 | 1,821.00 | 1,773.20 | 1,799.30 | 1,799.30 | -0.90% | 80,753 |