Inventure Growth & Securities Limited (NSE:INVENTURE)
India · Delayed Price · Currency is INR 0.9700
0.00 (0.00%)
Jun 17, 2026, 9:29 AM IST
NSE:INVENTURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | - | 1.02% | 250,324 |
| 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 |
| Jun 4, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 867,648 |
| Jun 3, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | - | 1,215,841 |
| Jun 2, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 942,080 |
| Jun 1, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 836,837 |
| May 29, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 1,230,998 |
| 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 |