Skip to main content
Inventurus Knowledge Solutions Limited (NSE:IKS)
India flag India · Delayed Price · Currency is INR
1,562.50
+40.70 (2.67%)
Apr 29, 2026, 1:30 PM IST

NSE:IKS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,497.801,534.801,497.101,521.801,521.801.18%189,795
Apr 27, 20261,439.901,513.401,426.101,504.101,504.104.60%504,434
Apr 24, 20261,476.901,573.801,425.001,438.001,438.000.19%3,914,727
Apr 23, 20261,426.901,445.501,416.001,435.301,435.300.59%97,521
Apr 22, 20261,435.001,442.701,408.001,426.901,426.90-0.76%198,931
Apr 21, 20261,431.601,450.901,414.101,437.801,437.800.54%150,295
Apr 20, 20261,499.001,499.101,422.001,430.101,430.10-4.60%316,556
Apr 17, 20261,525.401,525.401,488.801,499.001,499.00-1.54%337,852
Apr 16, 20261,535.001,556.201,508.601,522.401,522.400.36%235,089
Apr 15, 20261,525.001,550.001,494.001,517.001,517.000.20%331,517
Apr 13, 20261,520.001,534.001,472.101,514.001,514.00-1.67%83,335
Apr 10, 20261,498.001,557.001,455.501,539.701,539.704.22%274,103
Apr 9, 20261,465.001,493.601,453.201,477.301,477.301.24%82,054
Apr 8, 20261,468.001,468.001,430.001,459.201,459.203.36%200,205
Apr 7, 20261,355.001,442.001,355.001,411.801,411.803.10%224,607
Apr 6, 20261,362.501,390.001,320.601,369.301,369.301.97%111,376
Apr 2, 20261,318.001,352.001,302.501,342.901,342.900.86%123,432
Apr 1, 20261,376.901,376.901,322.001,331.501,331.500.23%270,398
Mar 30, 20261,327.001,360.001,317.101,328.401,328.40-1.95%317,514
Mar 27, 20261,326.401,364.701,300.201,354.801,354.802.36%200,738
Mar 25, 20261,347.301,372.001,314.001,323.501,323.50-1.77%389,671
Mar 24, 20261,305.001,351.501,290.501,347.301,347.305.68%341,200
Mar 23, 20261,320.001,323.901,262.001,274.901,274.90-4.34%182,458
Mar 20, 20261,332.001,351.601,322.401,332.801,332.80-0.34%381,923
Mar 19, 20261,322.501,357.201,322.001,337.301,337.30-0.93%106,560
Mar 18, 20261,327.501,365.001,327.501,349.901,349.901.69%240,937
Mar 17, 20261,341.201,341.201,316.501,327.501,327.50-0.23%136,583
Mar 16, 20261,333.901,378.001,315.701,330.601,330.600.25%251,212
Mar 13, 20261,367.101,367.101,321.201,327.301,327.30-3.39%136,289
Mar 12, 20261,375.001,408.801,331.001,373.901,373.90-0.18%354,606
Mar 11, 20261,405.901,405.901,368.601,376.401,376.40-1.43%174,081
Mar 10, 20261,325.001,406.001,309.701,396.401,396.406.99%827,054
Mar 9, 20261,288.001,314.901,275.001,305.201,305.20-1.81%132,739
Mar 6, 20261,305.901,339.301,296.701,329.201,329.201.78%167,720
Mar 5, 20261,348.801,348.801,283.201,305.901,305.90-1.89%626,336
Mar 4, 20261,340.001,365.001,323.601,331.001,331.00-1.15%263,205
Mar 2, 20261,352.001,388.201,340.001,346.501,346.50-2.13%157,668
Feb 27, 20261,417.601,417.701,350.001,375.801,375.80-2.95%451,945
Feb 26, 20261,443.301,445.301,411.101,417.601,417.60-1.04%111,844
Feb 25, 20261,465.301,468.001,395.101,432.501,432.50-1.62%448,362
Feb 24, 20261,534.101,541.801,441.601,456.101,456.10-5.46%445,732
Feb 23, 20261,594.401,603.001,535.001,540.201,540.20-3.40%157,636
Feb 20, 20261,657.801,657.801,572.001,594.401,594.40-3.86%176,163
Feb 19, 20261,670.001,670.001,639.001,658.401,658.401.15%65,505
Feb 18, 20261,654.501,659.901,627.501,639.501,639.50-0.05%70,280
Feb 17, 20261,620.801,659.001,616.101,640.301,640.301.20%101,830
Feb 16, 20261,635.001,640.001,596.001,620.801,620.80-1.20%88,109
Feb 13, 20261,588.001,665.001,588.001,640.501,640.50-1.14%130,076
Feb 12, 20261,742.601,742.601,653.001,659.401,659.40-4.77%114,259
Feb 11, 20261,757.901,772.501,717.001,742.601,742.60-0.87%230,593
Feb 10, 20261,697.001,767.001,692.701,757.901,757.903.58%262,496
Feb 9, 20261,700.001,729.901,685.001,697.101,697.101.10%181,350
Feb 6, 20261,702.501,705.501,660.801,678.601,678.60-1.47%179,998
Feb 5, 20261,630.901,719.901,630.901,703.701,703.705.89%1,083,555
Feb 4, 20261,631.001,631.001,584.001,608.901,608.90-1.78%111,377
Feb 3, 20261,657.001,693.801,622.501,638.001,638.001.85%170,646
Feb 2, 20261,572.001,613.501,525.801,608.201,608.202.39%86,588
Feb 1, 20261,550.001,586.001,532.701,570.601,570.601.20%71,171
Jan 30, 20261,530.001,562.501,504.101,551.901,551.900.96%157,417
Jan 29, 20261,577.901,585.001,512.401,537.101,537.10-3.10%294,632
Jan 28, 20261,666.001,669.701,553.001,586.201,586.20-2.83%246,874
Jan 27, 20261,651.101,678.001,490.501,632.401,632.40-1.13%961,035
Jan 23, 20261,703.501,703.501,629.001,651.101,651.10-1.96%90,357
Jan 22, 20261,688.801,703.801,672.701,684.101,684.101.19%56,026
Jan 21, 20261,685.201,690.001,602.001,664.301,664.30-1.24%343,896
Jan 20, 20261,687.001,699.001,672.001,685.201,685.20-0.31%97,926
Jan 19, 20261,701.601,701.601,673.501,690.401,690.40-0.66%84,595
Jan 16, 20261,702.401,705.201,678.801,701.601,701.60-0.05%65,306
Jan 14, 20261,690.301,705.901,686.001,702.401,702.400.31%64,184
Jan 13, 20261,688.901,701.301,662.001,697.101,697.101.92%77,750
Jan 12, 20261,655.001,676.901,619.701,665.201,665.200.46%122,742
Jan 9, 20261,642.301,664.401,625.901,657.601,657.600.27%56,310
Jan 8, 20261,695.001,704.001,645.501,653.101,653.10-2.47%48,766
Jan 7, 20261,674.001,709.801,660.301,694.901,694.901.52%68,292
Jan 6, 20261,702.201,711.901,663.601,669.501,669.50-1.87%117,228
Jan 5, 20261,684.501,714.701,665.001,701.301,701.301.00%91,991
Jan 2, 20261,682.201,691.101,669.601,684.401,684.400.13%45,121
Jan 1, 20261,657.801,691.801,655.501,682.201,682.201.47%43,660
Dec 31, 20251,674.601,688.501,623.801,657.801,657.80-0.65%73,127
Dec 30, 20251,646.401,679.601,646.401,668.601,668.600.42%93,646
Dec 29, 20251,740.001,740.001,651.001,661.701,661.70-3.99%105,524
Dec 26, 20251,749.801,749.801,721.301,730.801,730.80-1.09%60,488
Dec 24, 20251,750.001,777.001,741.401,749.801,749.800.05%231,120
Dec 23, 20251,747.501,755.001,727.001,749.001,749.000.52%128,364
Dec 22, 20251,706.001,748.001,665.101,740.001,740.002.62%492,270
Dec 19, 20251,658.901,704.001,645.001,695.601,695.602.49%150,332
Dec 18, 20251,683.001,684.001,645.001,654.401,654.40-1.40%59,546
Dec 17, 20251,679.101,699.001,667.601,677.901,677.90-0.12%140,685
Dec 16, 20251,655.001,700.001,655.001,680.001,680.000.83%207,691
Dec 15, 20251,645.001,671.801,624.001,666.201,666.201.23%92,472
Dec 12, 20251,574.001,658.001,562.701,646.001,646.004.95%268,320
Dec 11, 20251,585.001,591.901,558.901,568.301,568.30-0.29%195,057
Dec 10, 20251,574.901,609.201,561.601,572.901,572.90-0.17%81,338
Dec 9, 20251,586.501,594.901,565.101,575.501,575.50-1.22%180,035
Dec 8, 20251,645.001,645.101,586.501,594.901,594.90-3.05%91,229
Dec 5, 20251,666.601,678.601,625.201,645.001,645.00-1.30%125,740
Dec 4, 20251,662.001,690.801,653.001,666.601,666.60-0.05%143,663
Dec 3, 20251,683.001,684.301,651.001,667.501,667.50-0.90%115,119
Dec 2, 20251,693.001,703.801,665.401,682.601,682.60-1.27%184,984
Dec 1, 20251,697.401,718.001,671.901,704.201,704.201.40%209,224