Inventure Growth & Securities Limited (NSE:INVENTURE)
India · Delayed Price · Currency is INR 1.020
+0.030 (3.03%)
Apr 17, 2026, 3:28 PM IST
NSE:INVENTURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 3.03% | 2,039,236 |
| Apr 16, 2026 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | 2.06% | 2,864,327 |
| Apr 15, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | 3.19% | 3,697,821 |
| Apr 13, 2026 | 0.92 | 0.95 | 0.88 | 0.94 | 0.94 | 1.08% | 2,746,439 |
| Apr 10, 2026 | 1.09 | 1.10 | 0.88 | 0.93 | 0.93 | -14.68% | 37,706,260 |
| Apr 9, 2026 | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -1.80% | 1,562,580 |
| Apr 8, 2026 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | 8.82% | 2,570,717 |
| Apr 7, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 1,343,137 |
| Apr 6, 2026 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | 5.15% | 1,891,481 |
| Apr 2, 2026 | 0.91 | 0.99 | 0.87 | 0.97 | 0.97 | 7.78% | 1,026,075 |
| Apr 1, 2026 | 0.85 | 0.92 | 0.83 | 0.90 | 0.90 | 8.43% | 1,336,440 |
| Mar 30, 2026 | 0.89 | 0.91 | 0.81 | 0.83 | 0.83 | -6.74% | 3,031,314 |
| Mar 27, 2026 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 3,078,377 |
| Mar 25, 2026 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -4.21% | 3,306,533 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 1,414,445 |
| Mar 23, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.00% | 1,525,042 |
| Mar 20, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 959,768 |
| Mar 19, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 1,790,005 |
| Mar 18, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 938,321 |
| Mar 17, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | - | 1,163,466 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,037,237 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 824,034 |
| Mar 12, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 850,262 |
| Mar 11, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 701,144 |
| Mar 10, 2026 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | - | 745,188 |
| Mar 9, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 710,150 |
| Mar 6, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 1,217,428 |
| Mar 5, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 678,031 |
| Mar 4, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 1,268,610 |
| Mar 2, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -7.41% | 1,899,910 |
| Feb 27, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 795,550 |
| Feb 26, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 783,954 |
| Feb 25, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 827,184 |
| Feb 24, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 897,909 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 613,553 |
| Feb 20, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 598,508 |
| Feb 19, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 618,564 |
| Feb 18, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 1,257,701 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 1,217,566 |
| Feb 16, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -1.71% | 1,557,121 |
| Feb 13, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 1,999,805 |
| Feb 12, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 828,449 |
| Feb 11, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 897,254 |
| Feb 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 640,556 |
| Feb 9, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 916,454 |
| Feb 6, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 562,573 |
| Feb 5, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 1,226,913 |
| Feb 4, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 1,376,844 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | 4.67% | 1,063,908 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 581,076 |