Inventure Growth & Securities Limited (NSE:INVENTURE)
India
· Delayed Price · Currency is INR 1.040
-0.020 (-1.89%)
Mar 9, 2026, 3:29 PM IST
NSE:INVENTURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 710,150 |
| Mar 6, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 1,217,428 |
| Mar 5, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 678,031 |
| Mar 4, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 1,268,610 |
| Mar 2, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -7.41% | 1,899,910 |
| Feb 27, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 795,550 |
| Feb 26, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 783,954 |
| Feb 25, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 827,184 |
| Feb 24, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 897,909 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 613,553 |
| Feb 20, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 598,508 |
| Feb 19, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 618,564 |
| Feb 18, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 1,257,701 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 1,217,566 |
| Feb 16, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -1.71% | 1,557,121 |
| Feb 13, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 1,999,805 |
| Feb 12, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 828,449 |
| Feb 11, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 897,254 |
| Feb 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 640,556 |
| Feb 9, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 916,454 |
| Feb 6, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 562,573 |
| Feb 5, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 1,226,913 |
| Feb 4, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 1,376,844 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | 4.67% | 1,063,908 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 581,076 |
| Feb 1, 2026 | 1.10 | 1.16 | 1.08 | 1.10 | 1.10 | - | 818,898 |
| Jan 30, 2026 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 0.92% | 933,373 |
| Jan 29, 2026 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 994,225 |
| Jan 28, 2026 | 1.12 | 1.16 | 1.10 | 1.13 | 1.13 | 3.67% | 959,679 |
| Jan 27, 2026 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | - | 1,258,992 |
| Jan 23, 2026 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 3.81% | 1,241,246 |
| Jan 22, 2026 | 1.05 | 1.17 | 1.04 | 1.05 | 1.05 | 0.96% | 1,955,383 |
| Jan 21, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 1,498,163 |
| Jan 20, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 1,095,902 |
| Jan 19, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 1,006,101 |
| Jan 16, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 521,639 |
| Jan 14, 2026 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 0.88% | 782,330 |
| Jan 13, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 797,919 |
| Jan 12, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 1,141,742 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 609,499 |
| Jan 8, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 908,148 |
| Jan 7, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 800,905 |
| Jan 6, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 805,763 |
| Jan 5, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 1,539,309 |
| Jan 2, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 5.26% | 1,750,637 |
| Jan 1, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | - | 676,799 |
| Dec 31, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 976,382 |
| Dec 30, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 745,952 |
| Dec 29, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 976,302 |
| Dec 26, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 1,115,231 |
| Dec 24, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 619,775 |
| Dec 23, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 732,201 |
| Dec 22, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 1,006,606 |
| Dec 19, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 437,684 |
| Dec 18, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 705,775 |
| Dec 17, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 704,052 |
| Dec 16, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 691,597 |
| Dec 15, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 812,696 |
| Dec 12, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 838,132 |
| Dec 11, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 909,747 |
| Dec 10, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 593,355 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 829,858 |
| Dec 8, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 1,054,267 |
| Dec 5, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 1,139,684 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 906,198 |
| Dec 3, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 610,569 |
| Dec 2, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 741,006 |
| Dec 1, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 896,358 |
| Nov 28, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 434,983 |
| Nov 27, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 572,242 |
| Nov 26, 2025 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 910,581 |
| Nov 25, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 911,273 |
| Nov 24, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 885,290 |
| Nov 21, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 1,048,098 |
| Nov 20, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | - | 921,186 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 658,543 |
| Nov 18, 2025 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 3.10% | 1,778,194 |
| Nov 17, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 1,900,448 |
| Nov 14, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 1,551,032 |
| Nov 13, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 1,829,893 |
| Nov 12, 2025 | 1.40 | 1.42 | 1.33 | 1.37 | 1.37 | -1.44% | 2,809,874 |
| Nov 11, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -2.11% | 1,189,602 |
| Nov 10, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 817,529 |
| Nov 7, 2025 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | - | 1,548,557 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 824,173 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 938,952 |
| Nov 3, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 561,906 |
| Oct 31, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 702,634 |
| Oct 30, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 593,096 |
| Oct 29, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 1,302,658 |
| Oct 28, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 1,052,476 |
| Oct 27, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 742,897 |
| Oct 24, 2025 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 372,442 |
| Oct 23, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 1,405,539 |
| Oct 21, 2025 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | - | 413,709 |
| Oct 20, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 1,087,793 |
| Oct 17, 2025 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | 0.68% | 1,215,104 |
| Oct 16, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 710,422 |
| Oct 15, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 848,866 |
| Oct 14, 2025 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 743,158 |