NSE:INVENTURE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.85	0.93	0.85	0.91	0.91	7.06%	2,156,622
Aug 24, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	773,788
Aug 21, 2026	0.86	0.87	0.84	0.86	0.86	-	1,358,893
Aug 20, 2026	0.90	0.90	0.72	0.86	0.86	-3.37%	3,357,022
Aug 19, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	1,448,773
Aug 18, 2026	0.91	0.91	0.90	0.90	0.90	-	475,512
Aug 17, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	548,270
Aug 14, 2026	0.90	0.93	0.90	0.92	0.92	1.10%	1,304,031
Aug 13, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	937,420
Aug 12, 2026	0.90	0.93	0.89	0.90	0.90	1.12%	1,283,354
Aug 11, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	1,134,234
Aug 10, 2026	0.90	0.91	0.90	0.90	0.90	-	705,047
Aug 7, 2026	0.93	0.93	0.89	0.90	0.90	-2.17%	1,803,788
Aug 6, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	567,731
Aug 5, 2026	0.92	0.93	0.91	0.91	0.91	-	1,150,075
Aug 4, 2026	0.92	0.93	0.91	0.91	0.91	-	842,138
Aug 3, 2026	0.91	0.95	0.90	0.91	0.91	1.11%	2,382,685
Jul 31, 2026	0.90	0.92	0.90	0.90	0.90	-	529,798
Jul 30, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	784,365
Jul 29, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	577,383
Jul 28, 2026	0.92	0.94	0.91	0.92	0.92	1.10%	743,953
Jul 27, 2026	0.90	0.94	0.90	0.91	0.91	2.25%	1,402,535
Jul 24, 2026	0.89	0.90	0.88	0.89	0.89	-	609,362
Jul 23, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	606,766
Jul 22, 2026	0.91	0.91	0.90	0.90	0.90	-	358,746
Jul 21, 2026	0.91	0.92	0.90	0.90	0.90	-	672,027
Jul 20, 2026	0.90	0.92	0.89	0.90	0.90	-	952,102
Jul 17, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	507,040
Jul 16, 2026	0.92	0.93	0.90	0.91	0.91	-	902,081