Skip to main content
Inventurus Knowledge Solutions Limited (BOM:544309)
India flag India · Delayed Price · Currency is INR
1,505.20
+61.40 (4.25%)
At close: Apr 27, 2026

BOM:544309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,480.451,532.601,480.451,521.801,521.801.10%19,364
Apr 27, 20261,431.401,512.951,427.301,505.201,505.204.25%582,792
Apr 24, 20261,488.451,572.801,425.951,443.801,443.800.59%626,643
Apr 23, 20261,428.201,444.651,416.501,435.401,435.400.55%6,045
Apr 22, 20261,434.201,442.351,407.651,427.501,427.50-0.79%11,413
Apr 21, 20261,436.851,450.051,418.451,438.901,438.900.68%5,384
Apr 20, 20261,500.601,500.601,421.951,429.251,429.25-4.51%9,894
Apr 17, 20261,520.901,521.001,487.451,496.701,496.70-1.68%5,539
Apr 16, 20261,532.851,557.251,509.351,522.351,522.350.30%5,322
Apr 15, 20261,544.251,550.701,494.351,517.851,517.850.35%4,941
Apr 13, 20261,510.901,532.001,472.551,512.501,512.50-1.83%9,797
Apr 10, 20261,504.351,555.201,455.201,540.751,540.754.32%15,673
Apr 9, 20261,482.801,490.201,457.001,477.001,477.001.17%6,809
Apr 8, 20261,475.201,475.201,432.001,459.851,459.853.47%41,877
Apr 7, 20261,342.151,439.801,342.151,410.901,410.903.11%12,194
Apr 6, 20261,315.451,380.001,315.451,368.351,368.351.69%106,513
Apr 2, 20261,311.851,351.201,301.301,345.651,345.650.79%6,238
Apr 1, 20261,350.001,361.201,323.001,335.101,335.100.52%3,697
Mar 30, 20261,316.351,359.301,316.351,328.151,328.15-1.79%13,692
Mar 27, 20261,348.701,362.851,300.551,352.351,352.352.26%27,592
Mar 25, 20261,343.601,371.051,314.201,322.401,322.40-1.69%149,010
Mar 24, 20261,310.051,351.301,292.001,345.151,345.156.05%81,680
Mar 23, 20261,323.951,324.001,262.351,268.451,268.45-4.78%6,967
Mar 20, 20261,338.851,349.801,323.051,332.151,332.15-0.36%4,313
Mar 19, 20261,308.051,355.451,308.051,337.001,337.00-0.96%11,810
Mar 18, 20261,323.651,365.201,323.651,349.901,349.901.98%5,877
Mar 17, 20261,328.001,340.001,313.901,323.651,323.65-0.32%5,545
Mar 16, 20261,335.451,376.501,315.801,327.951,327.95-0.59%21,925
Mar 13, 20261,353.551,354.001,322.201,335.851,335.85-2.69%5,928
Mar 12, 20261,372.001,404.201,330.351,372.801,372.80-0.25%11,961
Mar 11, 20261,403.401,405.001,369.001,376.301,376.30-1.58%15,063
Mar 10, 20261,344.951,406.051,309.701,398.401,398.406.67%98,821
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