NSE:INVENTURE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.90	0.97	0.90	0.91	0.91	1.11%	2,476,663
Jul 14, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	804,211
Jul 13, 2026	0.91	0.95	0.91	0.92	0.92	1.10%	1,526,175
Jul 10, 2026	0.90	0.93	0.90	0.91	0.91	1.11%	772,070
Jul 9, 2026	0.90	0.92	0.90	0.90	0.90	-	832,880
Jul 8, 2026	0.93	0.93	0.90	0.90	0.90	-3.23%	1,210,108
Jul 7, 2026	0.93	0.95	0.93	0.93	0.93	-	1,407,785
Jul 6, 2026	0.94	0.96	0.93	0.93	0.93	-	1,958,759
Jul 3, 2026	0.95	0.95	0.93	0.93	0.93	-1.06%	930,836
Jul 2, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	541,418
Jul 1, 2026	0.94	0.96	0.93	0.95	0.95	2.15%	1,298,580
Jun 30, 2026	0.94	0.95	0.93	0.93	0.93	-	897,960
Jun 29, 2026	0.95	0.96	0.93	0.93	0.93	-2.11%	880,064
Jun 25, 2026	0.95	0.96	0.95	0.95	0.95	-	895,473
Jun 24, 2026	0.97	0.97	0.95	0.95	0.95	-1.04%	782,278
Jun 23, 2026	0.96	0.97	0.95	0.96	0.96	-	1,035,932
Jun 22, 2026	0.98	0.98	0.96	0.96	0.96	-1.03%	951,935
Jun 19, 2026	0.97	0.98	0.96	0.97	0.97	-1.02%	954,372
Jun 18, 2026	0.95	0.99	0.95	0.98	0.98	3.16%	1,969,571
Jun 17, 2026	0.97	0.98	0.95	0.95	0.95	-2.06%	1,181,830
Jun 16, 2026	0.98	1.00	0.97	0.97	0.97	-1.02%	616,590
Jun 15, 2026	0.93	1.02	0.93	0.98	0.98	5.38%	2,278,857
Jun 12, 2026	0.94	0.95	0.92	0.93	0.93	-	2,135,089
Jun 11, 2026	0.93	0.95	0.92	0.93	0.93	-	938,597
Jun 10, 2026	0.96	0.96	0.93	0.93	0.93	-2.11%	1,311,494
Jun 9, 2026	0.96	0.96	0.94	0.95	0.95	-	626,952
Jun 8, 2026	0.95	0.97	0.95	0.95	0.95	-	850,229
Jun 5, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	943,538