Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,786.20
-5.40 (-0.30%)
Aug 21, 2026, 3:29 PM IST
NSE:IKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,881.80 | 1,891.50 | 1,799.10 | 1,815.60 | 1,815.60 | -3.57% | 125,663 |
| Jul 21, 2026 | 1,901.80 | 1,901.80 | 1,880.00 | 1,882.80 | 1,882.80 | -1.00% | 46,681 |
| Jul 20, 2026 | 1,897.10 | 1,915.60 | 1,855.00 | 1,901.90 | 1,901.90 | 0.25% | 161,948 |
| Jul 17, 2026 | 1,868.20 | 1,901.00 | 1,842.00 | 1,897.10 | 1,897.10 | 1.82% | 144,172 |
| Jul 16, 2026 | 1,873.40 | 1,888.00 | 1,837.80 | 1,863.20 | 1,863.20 | -0.70% | 112,662 |
| Jul 15, 2026 | 1,875.00 | 1,908.00 | 1,869.00 | 1,876.30 | 1,876.30 | -0.16% | 75,415 |
| Jul 14, 2026 | 1,890.10 | 1,905.00 | 1,875.00 | 1,879.40 | 1,879.40 | -1.26% | 69,884 |
| Jul 13, 2026 | 1,928.10 | 1,932.00 | 1,890.00 | 1,903.40 | 1,903.40 | -1.28% | 134,917 |
| Jul 10, 2026 | 1,885.00 | 1,933.00 | 1,852.40 | 1,928.10 | 1,928.10 | 3.50% | 332,086 |
| Jul 9, 2026 | 1,845.00 | 1,904.00 | 1,831.90 | 1,862.90 | 1,862.90 | 1.69% | 224,951 |
| Jul 8, 2026 | 1,854.60 | 1,909.00 | 1,809.90 | 1,831.90 | 1,831.90 | -3.10% | 342,725 |
| Jul 7, 2026 | 1,878.00 | 1,898.80 | 1,832.00 | 1,890.50 | 1,890.50 | 0.71% | 354,980 |
| Jul 6, 2026 | 1,866.80 | 1,901.00 | 1,831.60 | 1,877.10 | 1,877.10 | 0.85% | 304,943 |
| Jul 3, 2026 | 1,840.00 | 1,881.00 | 1,831.20 | 1,861.20 | 1,861.20 | 1.29% | 450,539 |
| Jul 2, 2026 | 1,821.00 | 1,861.00 | 1,800.00 | 1,837.50 | 1,837.50 | 2.07% | 1,276,744 |
| Jul 1, 2026 | 1,698.00 | 1,812.00 | 1,670.10 | 1,800.20 | 1,800.20 | 7.19% | 1,518,540 |
| Jun 30, 2026 | 1,710.00 | 1,710.00 | 1,676.30 | 1,679.40 | 1,679.40 | -1.19% | 71,173 |
| Jun 29, 2026 | 1,710.00 | 1,710.00 | 1,688.80 | 1,699.60 | 1,699.60 | -0.28% | 83,845 |
| Jun 25, 2026 | 1,727.80 | 1,727.80 | 1,690.00 | 1,704.30 | 1,704.30 | -0.77% | 80,555 |
| Jun 24, 2026 | 1,699.00 | 1,740.00 | 1,699.00 | 1,717.60 | 1,717.60 | 1.04% | 197,416 |
| Jun 23, 2026 | 1,695.60 | 1,739.90 | 1,665.00 | 1,699.90 | 1,699.90 | 0.58% | 242,678 |
| Jun 22, 2026 | 1,677.90 | 1,705.70 | 1,674.50 | 1,690.10 | 1,690.10 | 0.89% | 78,898 |
| Jun 19, 2026 | 1,662.00 | 1,686.00 | 1,645.00 | 1,675.20 | 1,675.20 | 0.11% | 233,117 |
| 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 |