Invigorated Business Consulting Limited (BOM:511716)
India
· Delayed Price · Currency is INR 6.64
+0.25 (3.91%)
At close: Apr 28, 2026
BOM:511716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.64 | 6.70 | 6.35 | 6.54 | 6.54 | -1.51% | 5,030 |
| Apr 28, 2026 | 6.52 | 6.77 | 6.52 | 6.64 | 6.64 | 3.91% | 839 |
| Apr 27, 2026 | 6.36 | 6.79 | 5.92 | 6.39 | 6.39 | 0.47% | 2,837 |
| Apr 24, 2026 | 6.36 | 6.99 | 6.35 | 6.36 | 6.36 | 0.79% | 7,942 |
| Apr 23, 2026 | 6.98 | 6.98 | 6.06 | 6.31 | 6.31 | -0.94% | 1,577 |
| Apr 22, 2026 | 6.33 | 6.88 | 6.10 | 6.37 | 6.37 | -1.39% | 5,351 |
| Apr 21, 2026 | 6.30 | 7.43 | 6.30 | 6.46 | 6.46 | -9.78% | 3,121 |
| Apr 20, 2026 | 7.46 | 7.49 | 6.63 | 7.16 | 7.16 | -4.02% | 3,531 |
| Apr 17, 2026 | 6.86 | 7.64 | 6.12 | 7.46 | 7.46 | 11.84% | 4,186 |
| Apr 16, 2026 | 7.04 | 7.34 | 6.08 | 6.67 | 6.67 | -4.85% | 15,048 |
| Apr 15, 2026 | 7.50 | 7.50 | 5.72 | 7.01 | 7.01 | -1.54% | 35,534 |
| Apr 13, 2026 | 6.95 | 7.79 | 5.93 | 7.12 | 7.12 | 2.45% | 3,156 |
| Apr 10, 2026 | 6.73 | 7.11 | 6.47 | 6.95 | 6.95 | 5.30% | 11,065 |
| Apr 9, 2026 | 7.39 | 7.39 | 6.07 | 6.60 | 6.60 | 2.64% | 4,871 |
| Apr 8, 2026 | 6.45 | 6.95 | 6.06 | 6.43 | 6.43 | -0.46% | 5,348 |
| Apr 7, 2026 | 5.92 | 6.49 | 5.70 | 6.46 | 6.46 | 9.49% | 10,902 |
| Apr 6, 2026 | 6.02 | 6.02 | 5.59 | 5.90 | 5.90 | -1.99% | 6,112 |
| Apr 2, 2026 | 6.02 | 6.02 | 5.98 | 6.02 | 6.02 | 9.85% | 14,957 |
| Apr 1, 2026 | 4.61 | 5.48 | 4.61 | 5.48 | 5.48 | 9.82% | 1,971 |
| Mar 30, 2026 | 5.52 | 5.52 | 4.95 | 4.99 | 4.99 | -9.27% | 5,027 |
| Mar 27, 2026 | 5.58 | 5.60 | 5.17 | 5.50 | 5.50 | -1.43% | 14,120 |
| Mar 25, 2026 | 4.95 | 5.58 | 4.95 | 5.58 | 5.58 | 9.84% | 2,940 |
| Mar 24, 2026 | 5.08 | 5.19 | 5.06 | 5.08 | 5.08 | 0.40% | 1,359 |
| Mar 23, 2026 | 5.53 | 5.73 | 5.03 | 5.06 | 5.06 | -6.64% | 6,969 |
| Mar 20, 2026 | 5.40 | 5.55 | 5.40 | 5.42 | 5.42 | 1.69% | 185 |
| Mar 19, 2026 | 6.27 | 6.28 | 5.17 | 5.33 | 5.33 | -6.65% | 20,124 |
| Mar 18, 2026 | 6.10 | 6.10 | 5.70 | 5.71 | 5.71 | 1.78% | 5,536 |
| Mar 17, 2026 | 5.00 | 5.61 | 5.00 | 5.61 | 5.61 | 10.00% | 2,291 |
| Mar 16, 2026 | 5.79 | 5.79 | 5.10 | 5.10 | 5.10 | -5.38% | 505 |
| Mar 13, 2026 | 5.65 | 5.94 | 5.21 | 5.39 | 5.39 | -4.60% | 478 |
| Mar 12, 2026 | 5.75 | 6.10 | 5.65 | 5.65 | 5.65 | -1.22% | 509 |
| Mar 11, 2026 | 5.55 | 5.75 | 5.30 | 5.72 | 5.72 | 3.06% | 272 |
| Mar 10, 2026 | 5.13 | 5.55 | 5.10 | 5.55 | 5.55 | 8.61% | 357 |
| Mar 9, 2026 | 5.65 | 5.65 | 5.01 | 5.11 | 5.11 | -7.09% | 4,112 |
| Mar 6, 2026 | 5.51 | 5.51 | 5.40 | 5.50 | 5.50 | 1.85% | 1,560 |
| Mar 5, 2026 | 5.40 | 5.40 | 5.10 | 5.40 | 5.40 | 4.45% | 273 |
| Mar 4, 2026 | 5.21 | 5.62 | 4.76 | 5.17 | 5.17 | 1.17% | 11,300 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.10 | 5.11 | 5.11 | -9.56% | 19,298 |
| Feb 27, 2026 | 5.29 | 5.65 | 5.20 | 5.65 | 5.65 | 7.21% | 550 |
| Feb 26, 2026 | 5.48 | 5.50 | 5.14 | 5.27 | 5.27 | -4.18% | 9,140 |
| Feb 25, 2026 | 5.79 | 5.79 | 5.32 | 5.50 | 5.50 | -4.68% | 3,308 |
| Feb 24, 2026 | 5.55 | 5.78 | 5.19 | 5.77 | 5.77 | 4.34% | 6,646 |
| Feb 23, 2026 | 5.92 | 5.92 | 5.41 | 5.53 | 5.53 | -4.66% | 1,321 |
| Feb 20, 2026 | 5.52 | 5.84 | 5.50 | 5.80 | 5.80 | 5.45% | 3,266 |
| Feb 19, 2026 | 5.70 | 5.80 | 5.45 | 5.50 | 5.50 | -3.34% | 11,620 |
| Feb 18, 2026 | 6.05 | 6.05 | 5.60 | 5.69 | 5.69 | -5.95% | 9,129 |
| Feb 17, 2026 | 6.58 | 6.58 | 5.91 | 6.05 | 6.05 | -3.97% | 4,215 |
| Feb 16, 2026 | 6.04 | 6.36 | 5.95 | 6.30 | 6.30 | 6.42% | 6,912 |
| Feb 13, 2026 | 6.39 | 6.49 | 5.91 | 5.92 | 5.92 | -6.03% | 3,752 |
| Feb 12, 2026 | 6.95 | 6.95 | 6.26 | 6.30 | 6.30 | -9.09% | 17,410 |
| Feb 11, 2026 | 6.60 | 7.20 | 6.07 | 6.93 | 6.93 | 5.80% | 17,878 |
| Feb 10, 2026 | 6.33 | 6.70 | 5.82 | 6.55 | 6.55 | 3.97% | 15,671 |
| Feb 9, 2026 | 6.27 | 6.50 | 6.27 | 6.30 | 6.30 | 0.96% | 1,886 |
| Feb 6, 2026 | 6.00 | 6.58 | 5.55 | 6.24 | 6.24 | 4.17% | 10,388 |
| Feb 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.50% | 15 |
| Feb 4, 2026 | 6.18 | 6.33 | 5.86 | 5.96 | 5.96 | -1.65% | 6,261 |
| Feb 3, 2026 | 6.15 | 6.43 | 6.06 | 6.06 | 6.06 | -1.14% | 3,620 |
| Feb 2, 2026 | 6.40 | 6.57 | 6.07 | 6.13 | 6.13 | -3.92% | 4,734 |
| Feb 1, 2026 | 6.36 | 6.48 | 5.93 | 6.38 | 6.38 | 2.24% | 8,266 |
| Jan 30, 2026 | 6.27 | 6.27 | 6.21 | 6.24 | 6.24 | -0.48% | 81 |
| Jan 29, 2026 | 6.27 | 6.48 | 6.27 | 6.27 | 6.27 | 1.46% | 6,275 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.09 | 6.18 | 6.18 | -3.59% | 9,068 |
| Jan 27, 2026 | 6.50 | 6.50 | 6.37 | 6.41 | 6.41 | 2.72% | 981 |
| Jan 23, 2026 | 6.07 | 6.40 | 6.07 | 6.24 | 6.24 | 2.30% | 1,144 |
| Jan 22, 2026 | 6.10 | 6.49 | 6.10 | 6.10 | 6.10 | -4.69% | 5,039 |
| Jan 21, 2026 | 6.16 | 6.40 | 6.13 | 6.40 | 6.40 | 4.40% | 464 |
| Jan 20, 2026 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | -0.49% | 115 |
| Jan 19, 2026 | 6.33 | 6.46 | 6.06 | 6.16 | 6.16 | -2.69% | 3,825 |
| Jan 16, 2026 | 6.51 | 6.51 | 6.33 | 6.33 | 6.33 | 2.10% | 1,611 |
| Jan 14, 2026 | 6.35 | 6.38 | 6.20 | 6.20 | 6.20 | - | 714 |
| Jan 13, 2026 | 6.38 | 6.38 | 6.20 | 6.20 | 6.20 | -2.21% | 1,959 |
| Jan 12, 2026 | 6.50 | 6.63 | 6.30 | 6.34 | 6.34 | -3.94% | 5,749 |
| Jan 9, 2026 | 6.35 | 6.66 | 6.07 | 6.60 | 6.60 | 3.94% | 2,075 |
| Jan 8, 2026 | 6.35 | 6.35 | 6.05 | 6.35 | 6.35 | 4.96% | 5,129 |
| Jan 7, 2026 | 6.17 | 6.47 | 6.01 | 6.05 | 6.05 | -1.94% | 5,031 |
| Jan 6, 2026 | 6.38 | 6.50 | 6.11 | 6.17 | 6.17 | -2.68% | 612 |
| Jan 5, 2026 | 6.43 | 6.61 | 6.03 | 6.34 | 6.34 | 0.63% | 7,707 |
| Jan 2, 2026 | 6.43 | 6.44 | 5.99 | 6.30 | 6.30 | - | 15,698 |
| Jan 1, 2026 | 6.35 | 6.35 | 6.07 | 6.30 | 6.30 | -0.79% | 752 |
| Dec 31, 2025 | 6.47 | 6.47 | 6.12 | 6.35 | 6.35 | -1.40% | 7,629 |
| Dec 30, 2025 | 6.24 | 6.44 | 6.24 | 6.44 | 6.44 | 3.21% | 340 |
| Dec 29, 2025 | 6.07 | 6.24 | 5.95 | 6.24 | 6.24 | 4.87% | 13,246 |
| Dec 26, 2025 | 6.33 | 6.33 | 5.84 | 5.95 | 5.95 | -2.30% | 1,225 |
| Dec 24, 2025 | 5.84 | 6.36 | 5.83 | 6.09 | 6.09 | -0.16% | 1,988 |
| Dec 23, 2025 | 6.42 | 6.50 | 6.08 | 6.10 | 6.10 | -4.54% | 5,110 |
| Dec 22, 2025 | 6.20 | 6.44 | 5.93 | 6.39 | 6.39 | 3.06% | 8,261 |
| Dec 19, 2025 | 6.20 | 6.25 | 5.86 | 6.20 | 6.20 | 0.65% | 4,204 |
| Dec 18, 2025 | 6.48 | 6.48 | 6.05 | 6.16 | 6.16 | -0.32% | 9,367 |
| Dec 17, 2025 | 6.40 | 6.44 | 6.17 | 6.18 | 6.18 | 0.65% | 7,747 |
| Dec 16, 2025 | 5.92 | 6.14 | 5.92 | 6.14 | 6.14 | 4.07% | 619 |
| Dec 15, 2025 | 6.39 | 6.39 | 5.81 | 5.90 | 5.90 | -3.12% | 4,587 |
| Dec 12, 2025 | 6.03 | 6.30 | 6.03 | 6.09 | 6.09 | 1.50% | 11,099 |
| Dec 11, 2025 | 6.31 | 6.31 | 6.00 | 6.00 | 6.00 | -4.91% | 9,904 |
| Dec 10, 2025 | 6.67 | 6.85 | 6.31 | 6.31 | 6.31 | -4.97% | 10,957 |
| Dec 9, 2025 | 6.40 | 6.64 | 6.02 | 6.64 | 6.64 | 4.90% | 13,417 |
| Dec 8, 2025 | 6.38 | 6.38 | 6.07 | 6.33 | 6.33 | -0.31% | 724 |
| Dec 5, 2025 | 6.41 | 6.41 | 6.35 | 6.35 | 6.35 | - | 1,312 |
| Dec 4, 2025 | 6.07 | 6.35 | 6.07 | 6.35 | 6.35 | 4.61% | 2,904 |
| Dec 3, 2025 | 6.10 | 6.49 | 6.07 | 6.07 | 6.07 | -4.86% | 3,452 |
| Dec 2, 2025 | 6.38 | 6.38 | 6.00 | 6.38 | 6.38 | 4.76% | 4,872 |