Inventure Growth & Securities Limited (NSE:INVENTURE)
India · Delayed Price · Currency is INR 0.9800
-0.0100 (-1.01%)
May 27, 2026, 3:29 PM IST
NSE:INVENTURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 1,756,304 |
| May 26, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 688,094 |
| May 25, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 1,510,315 |
| May 22, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 752,262 |
| May 21, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 569,804 |
| May 20, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 892,320 |
| May 19, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,092,269 |
| May 18, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 681,046 |
| May 15, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 608,892 |
| May 14, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 852,036 |
| May 13, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 903,381 |
| May 12, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 903,666 |
| May 11, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,046,833 |
| May 8, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 1,440,699 |
| May 7, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 2,981,559 |
| May 6, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,520,804 |
| May 5, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 1,382,052 |
| May 4, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 1,276,471 |
| Apr 30, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,341,476 |
| Apr 29, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 885,550 |
| Apr 28, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,026,588 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 835,422 |
| Apr 24, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 1,272,558 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 985,592 |
| Apr 22, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 710,444 |
| Apr 21, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 674,649 |
| Apr 20, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 2,001,778 |
| 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 |