Inventurus Knowledge Solutions Limited (NSE:IKS)
India · Delayed Price · Currency is INR 1,639.10
-36.50 (-2.18%)
Jun 1, 2026, 3:30 PM IST
NSE:IKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,355.00 | 1,442.00 | 1,355.00 | 1,411.80 | 1,411.80 | 3.10% | 224,607 |
| Apr 6, 2026 | 1,362.50 | 1,390.00 | 1,320.60 | 1,369.30 | 1,369.30 | 1.97% | 111,376 |
| Apr 2, 2026 | 1,318.00 | 1,352.00 | 1,302.50 | 1,342.90 | 1,342.90 | 0.86% | 123,432 |
| Apr 1, 2026 | 1,376.90 | 1,376.90 | 1,322.00 | 1,331.50 | 1,331.50 | 0.23% | 270,398 |
| Mar 30, 2026 | 1,327.00 | 1,360.00 | 1,317.10 | 1,328.40 | 1,328.40 | -1.95% | 317,514 |
| Mar 27, 2026 | 1,326.40 | 1,364.70 | 1,300.20 | 1,354.80 | 1,354.80 | 2.36% | 200,738 |
| Mar 25, 2026 | 1,347.30 | 1,372.00 | 1,314.00 | 1,323.50 | 1,323.50 | -1.77% | 389,671 |
| Mar 24, 2026 | 1,305.00 | 1,351.50 | 1,290.50 | 1,347.30 | 1,347.30 | 5.68% | 341,200 |
| Mar 23, 2026 | 1,320.00 | 1,323.90 | 1,262.00 | 1,274.90 | 1,274.90 | -4.34% | 182,458 |
| Mar 20, 2026 | 1,332.00 | 1,351.60 | 1,322.40 | 1,332.80 | 1,332.80 | -0.34% | 381,923 |
| Mar 19, 2026 | 1,322.50 | 1,357.20 | 1,322.00 | 1,337.30 | 1,337.30 | -0.93% | 106,560 |
| Mar 18, 2026 | 1,327.50 | 1,365.00 | 1,327.50 | 1,349.90 | 1,349.90 | 1.69% | 240,937 |
| Mar 17, 2026 | 1,341.20 | 1,341.20 | 1,316.50 | 1,327.50 | 1,327.50 | -0.23% | 136,583 |
| Mar 16, 2026 | 1,333.90 | 1,378.00 | 1,315.70 | 1,330.60 | 1,330.60 | 0.25% | 251,212 |