Inventure Growth & Securities Limited (NSE:INVENTURE)
India · Delayed Price · Currency is INR 1.510
-0.010 (-0.66%)
Aug 25, 2025, 9:30 AM IST
NSE:INVENTURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 493,922 |
| Aug 21, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | - | 670,133 |
| Aug 20, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | - | 503,267 |
| Aug 19, 2025 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 1,016,821 |
| Aug 18, 2025 | 1.51 | 1.58 | 1.46 | 1.49 | 1.49 | -0.67% | 1,007,878 |
| Aug 14, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 732,340 |
| Aug 13, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 591,607 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 1,899,779 |
| Aug 11, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 843,901 |
| Aug 8, 2025 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 625,335 |
| Aug 7, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 791,011 |
| Aug 6, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 2.65% | 1,504,658 |
| Aug 5, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 343,330 |
| Aug 4, 2025 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 966,228 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 1,155,215 |
| Jul 31, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 2,732,512 |
| Jul 30, 2025 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 551,372 |
| Jul 29, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 394,904 |
| Jul 28, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 788,188 |
| Jul 25, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 801,164 |
| Jul 24, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -1.23% | 1,012,014 |
| Jul 23, 2025 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -2.41% | 1,052,968 |
| Jul 22, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 507,754 |
| Jul 21, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | - | 1,064,720 |
| Jul 18, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 429,095 |
| Jul 17, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 558,966 |
| Jul 16, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 943,971 |
| Jul 15, 2025 | 1.67 | 1.74 | 1.65 | 1.69 | 1.69 | 1.20% | 3,849,657 |
| Jul 14, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 630,643 |
| Jul 11, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 1,300,539 |
| Jul 10, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 641,169 |
| Jul 9, 2025 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 1,383,074 |
| Jul 8, 2025 | 1.69 | 1.78 | 1.67 | 1.75 | 1.75 | 4.17% | 3,900,563 |
| Jul 7, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 1,135,370 |
| Jul 4, 2025 | 1.64 | 1.73 | 1.62 | 1.66 | 1.66 | 1.84% | 2,338,590 |
| Jul 3, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | - | 852,885 |
| Jul 2, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 1,030,574 |
| Jul 1, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 1,014,474 |
| Jun 30, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -3.61% | 2,950,456 |
| Jun 27, 2025 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 1.84% | 2,159,094 |
| Jun 26, 2025 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 0.62% | 1,311,809 |
| Jun 25, 2025 | 1.60 | 1.71 | 1.60 | 1.62 | 1.62 | 1.89% | 2,193,549 |
| Jun 24, 2025 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | 1.92% | 1,534,973 |
| Jun 23, 2025 | 1.56 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 1,574,408 |
| Jun 20, 2025 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 1,546,619 |
| Jun 19, 2025 | 1.64 | 1.66 | 1.55 | 1.58 | 1.58 | -3.07% | 2,264,125 |
| Jun 18, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 1,338,790 |
| Jun 17, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 1,700,337 |
| Jun 16, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | - | 1,783,582 |
| Jun 13, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 1,544,385 |