Skip to main content
Inventurus Knowledge Solutions Limited (BOM:544309)
India flag India · Delayed Price · Currency is INR
1,310.95
-16.90 (-1.27%)
At close: Mar 9, 2026

BOM:544309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,297.701,314.901,282.601,310.951,310.95-1.27%37,927
Mar 6, 20261,303.301,338.001,298.301,327.851,327.851.89%9,430
Mar 5, 20261,340.651,340.701,282.801,303.201,303.20-2.24%18,648
Mar 4, 20261,320.651,364.751,320.651,333.001,333.00-0.92%7,797
Mar 2, 20261,310.151,386.751,310.151,345.351,345.35-2.32%12,211
Feb 27, 20261,397.151,417.601,351.901,377.251,377.25-2.74%13,118
Feb 26, 20261,459.801,459.801,410.851,416.001,416.00-1.02%69,709
Feb 25, 20261,458.601,458.601,395.851,430.601,430.60-1.87%20,447
Feb 24, 20261,538.001,538.001,442.151,457.851,457.85-5.43%13,192
Feb 23, 20261,591.401,591.401,535.051,541.501,541.50-3.13%5,133
Feb 20, 20261,654.601,654.601,574.001,591.301,591.30-3.82%4,302
Feb 19, 20261,640.451,665.301,640.001,654.551,654.550.99%4,134
Feb 18, 20261,643.401,656.501,631.251,638.251,638.25-0.29%2,811
Feb 17, 20261,608.751,655.901,608.751,642.951,642.951.37%25,316
Feb 16, 20261,630.751,634.701,596.001,620.751,620.75-1.21%7,854
Feb 13, 20261,550.001,665.901,550.001,640.651,640.65-1.22%67,432
Feb 12, 20261,730.001,740.001,651.001,660.851,660.85-4.69%5,548
Feb 11, 20261,755.701,770.001,715.901,742.551,742.55-0.83%1,835
Feb 10, 20261,688.001,766.001,688.001,757.101,757.103.39%7,627
Feb 9, 20261,678.201,734.501,678.201,699.501,699.501.28%1,594
Feb 6, 20261,703.601,705.951,660.801,678.051,678.05-1.60%4,201
Feb 5, 20261,625.201,719.151,625.201,705.401,705.405.50%169,938
Feb 4, 20261,625.101,626.901,586.251,616.451,616.45-1.26%2,944
Feb 3, 20261,697.301,697.301,623.101,637.151,637.151.90%3,658
Feb 2, 20261,549.551,613.001,532.001,606.651,606.652.23%5,003
Feb 1, 20261,501.651,584.801,501.651,571.551,571.551.58%1,852
Jan 30, 20261,536.751,561.051,503.751,547.101,547.100.68%3,648
Jan 29, 20261,584.301,584.301,512.001,536.701,536.70-3.10%18,076
Jan 28, 20261,696.951,696.951,555.001,585.901,585.90-3.73%11,457
Jan 27, 20261,647.201,679.251,492.001,647.351,647.35-0.17%28,079
Jan 23, 20261,700.001,700.001,628.701,650.101,650.10-2.04%3,816
Jan 22, 20261,700.251,700.951,674.801,684.401,684.401.10%1,487
Jan 21, 20261,662.301,691.051,589.251,666.151,666.15-1.15%16,149
Jan 20, 20261,656.601,699.001,656.601,685.551,685.55-0.27%103,123
Jan 19, 20261,699.901,699.901,673.001,690.101,690.10-0.57%2,686
Jan 16, 20261,634.951,704.101,634.951,699.851,699.85-0.14%3,744
Jan 14, 20261,695.851,705.001,687.701,702.151,702.150.35%2,565
Jan 13, 20261,688.551,700.001,664.401,696.201,696.201.83%7,057
Jan 12, 20261,644.051,674.701,622.401,665.751,665.750.61%3,520
Jan 9, 20261,653.001,662.501,624.801,655.701,655.700.10%3,559
Jan 8, 20261,696.351,705.151,646.551,654.101,654.10-2.38%5,860
Jan 7, 20261,617.451,709.951,617.451,694.451,694.451.26%4,109
Jan 6, 20261,705.701,706.651,664.001,673.351,673.35-1.61%1,921
Jan 5, 20261,683.101,711.651,667.101,700.701,700.701.05%2,020
Jan 2, 20261,675.851,692.851,670.001,683.101,683.10-0.01%3,018
Jan 1, 20261,662.001,690.001,656.851,683.301,683.301.32%2,678
Dec 31, 20251,669.601,686.901,642.001,661.301,661.30-0.45%4,459
Dec 30, 20251,651.701,678.951,651.701,668.851,668.850.49%1,990
Dec 29, 20251,736.251,736.251,656.901,660.701,660.70-3.77%3,583
Dec 26, 20251,774.801,774.801,720.001,725.701,725.70-1.36%2,476
Dec 24, 20251,749.001,776.001,741.251,749.501,749.500.02%6,032
Dec 23, 20251,722.051,755.001,722.051,749.201,749.200.55%3,049
Dec 22, 20251,704.001,746.901,666.401,739.651,739.652.89%9,402
Dec 19, 20251,653.801,700.651,645.001,690.751,690.752.25%4,695
Dec 18, 20251,678.901,679.451,644.101,653.501,653.50-1.32%2,098
Dec 17, 20251,699.351,699.351,666.251,675.651,675.65-0.28%8,107
Dec 16, 20251,653.101,700.001,653.101,680.401,680.400.83%9,557
Dec 15, 20251,640.051,671.401,625.001,666.601,666.601.14%4,168
Dec 12, 20251,571.701,655.101,567.551,647.801,647.804.85%8,796
Dec 11, 20251,595.751,595.751,560.001,571.651,571.650.04%4,224
Dec 10, 20251,590.651,607.301,565.001,570.951,570.95-0.39%3,538
Dec 9, 20251,585.051,593.901,566.151,577.101,577.10-1.02%1,505
Dec 8, 20251,644.401,644.451,587.951,593.401,593.40-3.10%2,526
Dec 5, 20251,664.101,671.101,624.601,644.401,644.40-1.18%3,931
Dec 4, 20251,653.851,691.901,650.001,664.051,664.05-0.05%83,052
Dec 3, 20251,678.001,682.151,651.001,664.901,664.90-1.24%6,514
Dec 2, 20251,672.151,700.001,665.351,685.801,685.80-1.13%16,200
Dec 1, 20251,724.851,724.851,672.001,705.051,705.051.48%4,036
Nov 28, 20251,704.651,705.001,671.001,680.151,680.15-0.94%6,050
Nov 27, 20251,678.301,725.901,670.051,696.151,696.151.09%12,749
Nov 26, 20251,621.801,696.001,621.801,677.901,677.902.88%16,156
Nov 25, 20251,645.551,681.201,623.051,630.901,630.90-2.65%8,511
Nov 24, 20251,596.001,690.001,582.051,675.301,675.306.60%37,304
Nov 21, 20251,592.051,595.601,560.551,571.601,571.60-1.08%1,646
Nov 20, 20251,620.401,620.401,583.901,588.751,588.75-0.33%2,413
Nov 19, 20251,607.801,608.301,584.751,594.051,594.05-0.39%2,083
Nov 18, 20251,663.501,663.501,590.501,600.301,600.30-0.97%2,332
Nov 17, 20251,642.451,642.451,609.801,616.001,616.000.73%6,293
Nov 14, 20251,613.851,624.301,598.001,604.251,604.25-0.78%3,327
Nov 13, 20251,646.351,647.501,607.851,616.901,616.90-1.73%7,438
Nov 12, 20251,656.801,665.951,640.001,645.301,645.30-0.60%6,679
Nov 11, 20251,688.401,688.401,648.001,655.301,655.30-1.35%9,743
Nov 10, 20251,661.851,694.251,652.301,677.901,677.901.04%9,564
Nov 7, 20251,675.001,691.251,655.951,660.701,660.70-0.33%8,250
Nov 6, 20251,670.001,675.501,630.001,666.201,666.200.32%234,398
Nov 4, 20251,635.001,679.651,634.701,660.901,660.901.49%23,237
Nov 3, 20251,671.051,699.001,630.001,636.551,636.55-0.59%314,690
Oct 31, 20251,607.951,680.001,550.251,646.251,646.255.09%186,962
Oct 30, 20251,580.551,580.551,544.901,566.551,566.55-0.19%168,496
Oct 29, 20251,555.001,576.751,555.001,569.601,569.601.30%4,637
Oct 28, 20251,531.951,568.001,531.001,549.401,549.401.63%4,003
Oct 27, 20251,527.001,537.151,514.851,524.501,524.50-0.25%1,594
Oct 24, 20251,515.051,535.001,510.551,528.251,528.250.30%2,186
Oct 23, 20251,569.951,569.951,513.401,523.751,523.75-1.57%1,123
Oct 21, 20251,540.851,555.301,540.851,548.051,548.050.52%1,096
Oct 20, 20251,485.051,550.001,485.051,540.101,540.102.21%3,079
Oct 17, 20251,520.401,526.901,500.001,506.751,506.75-1.39%2,235
Oct 16, 20251,518.601,531.801,510.851,528.001,528.000.70%913
Oct 15, 20251,480.051,523.451,480.051,517.351,517.350.86%2,993
Oct 14, 20251,558.601,558.601,497.101,504.451,504.45-1.86%2,854