NSE:INVENTURE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	548,340
Nov 5, 2026	0.91	0.92	0.89	0.89	0.89	-1.11%	1,169,704
Nov 4, 2026	0.86	0.96	0.84	0.90	0.90	11.11%	8,542,510
Nov 3, 2026	0.82	0.84	0.80	0.81	0.81	-2.41%	1,350,699
Nov 2, 2026	0.84	0.85	0.82	0.83	0.83	1.22%	354,626
Oct 30, 2026	0.82	0.87	0.82	0.82	0.82	2.50%	1,624,950
Oct 29, 2026	0.74	0.84	0.73	0.80	0.80	9.59%	3,028,421
Oct 28, 2026	0.72	0.75	0.71	0.73	0.73	2.82%	1,686,892
Oct 27, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	458,415
Oct 26, 2026	0.77	0.77	0.71	0.72	0.72	-5.26%	2,767,221
Oct 23, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	1,164,587
Oct 22, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	608,892
Oct 21, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	1,255,979
Oct 19, 2026	0.80	0.83	0.79	0.79	0.79	-1.25%	1,390,283
Oct 16, 2026	0.81	0.81	0.80	0.80	0.80	-	865,761
Oct 15, 2026	0.80	0.81	0.80	0.80	0.80	-	675,368
Oct 14, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	1,076,453
Oct 13, 2026	0.81	0.82	0.80	0.81	0.81	1.25%	770,641
Oct 12, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	632,277
Oct 9, 2026	0.83	0.83	0.81	0.81	0.81	-	498,260
Oct 8, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	982,151
Oct 7, 2026	0.85	0.86	0.82	0.83	0.83	-2.35%	1,208,290
Oct 6, 2026	0.85	0.86	0.85	0.85	0.85	-	472,880
Oct 5, 2026	0.86	0.86	0.85	0.85	0.85	-	449,348
Oct 1, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	399,389
Sep 30, 2026	0.86	0.88	0.86	0.86	0.86	-	476,101
Sep 29, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	1,105,528
Sep 28, 2026	0.88	0.89	0.87	0.87	0.87	-	466,988
Sep 25, 2026	0.89	0.89	0.87	0.87	0.87	-	585,864
Sep 24, 2026	0.91	0.91	0.87	0.87	0.87	-3.33%	1,164,211
Sep 23, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	1,291,066
Sep 22, 2026	0.89	0.91	0.89	0.89	0.89	-	1,112,088
Sep 21, 2026	0.89	0.90	0.89	0.89	0.89	-	450,727
Sep 18, 2026	0.89	0.90	0.89	0.89	0.89	-	358,172
Sep 17, 2026	0.89	0.91	0.89	0.89	0.89	1.14%	770,998
Sep 16, 2026	0.91	0.92	0.88	0.88	0.88	-3.30%	415,952
Sep 15, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	357,866
Sep 11, 2026	0.92	0.94	0.90	0.92	0.92	1.10%	1,362,737
Sep 10, 2026	0.91	0.92	0.91	0.91	0.91	-	605,206
Sep 9, 2026	0.92	0.94	0.90	0.91	0.91	-1.09%	958,648
Sep 8, 2026	0.92	0.93	0.92	0.92	0.92	-	362,494
Sep 7, 2026	0.94	0.95	0.92	0.92	0.92	-1.08%	633,483
Sep 4, 2026	0.93	0.95	0.92	0.93	0.93	1.09%	618,481
Sep 3, 2026	0.93	0.94	0.92	0.92	0.92	-	455,822
Sep 2, 2026	0.94	0.94	0.91	0.92	0.92	-	590,515
Sep 1, 2026	0.96	0.96	0.92	0.92	0.92	-3.16%	1,199,919
Aug 31, 2026	0.97	0.97	0.95	0.95	0.95	-1.04%	525,311
Aug 28, 2026	0.97	0.98	0.94	0.96	0.96	-1.03%	936,470
Aug 27, 2026	0.98	0.99	0.96	0.97	0.97	-	993,529
Aug 26, 2026	0.90	0.98	0.89	0.97	0.97	6.59%	3,801,374