Skip to main content
Inventure Growth & Securities Limited (NSE:INVENTURE)
India flag India · Delayed Price · Currency is INR
1.000
0.00 (0.00%)
Apr 29, 2026, 3:29 PM IST

NSE:INVENTURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.011.021.001.001.00-885,550
Apr 28, 20261.001.010.991.001.00-1,026,588
Apr 27, 20261.021.021.001.001.00-835,422
Apr 24, 20261.011.020.991.001.00-1,272,558
Apr 23, 20261.021.021.001.001.00-1.96%985,592
Apr 22, 20261.021.031.001.021.02-710,444
Apr 21, 20261.031.031.011.021.02-674,649
Apr 20, 20261.041.041.011.021.02-2,001,778
Apr 17, 20261.001.051.001.021.023.03%2,039,236
Apr 16, 20261.001.020.960.990.992.06%2,864,327
Apr 15, 20260.971.000.940.970.973.19%3,697,821
Apr 13, 20260.920.950.880.940.941.08%2,746,439
Apr 10, 20261.091.100.880.930.93-14.68%37,706,260
Apr 9, 20261.131.151.081.091.09-1.80%1,562,580
Apr 8, 20261.041.131.041.111.118.82%2,570,717
Apr 7, 20261.021.041.001.021.02-1,343,137
Apr 6, 20260.991.030.981.021.025.15%1,891,481
Apr 2, 20260.910.990.870.970.977.78%1,026,075
Apr 1, 20260.850.920.830.900.908.43%1,336,440
Mar 30, 20260.890.910.810.830.83-6.74%3,031,314
Mar 27, 20260.920.930.880.890.89-2.20%3,078,377
Mar 25, 20260.960.970.910.910.91-4.21%3,306,533
Mar 24, 20261.001.000.950.950.95-2.06%1,414,445
Mar 23, 20261.011.010.960.970.97-3.00%1,525,042
Mar 20, 20261.021.021.001.001.00-0.99%959,768
Mar 19, 20261.021.031.001.011.01-0.98%1,790,005
Mar 18, 20261.001.041.001.021.022.00%938,321
Mar 17, 20261.011.041.001.001.00-1,163,466
Mar 16, 20261.031.031.001.001.00-2.91%1,037,237
Mar 13, 20261.041.041.021.031.030.98%824,034
Mar 12, 20261.041.051.021.021.02-1.92%850,262
Mar 11, 20261.041.061.031.041.04-701,144
Mar 10, 20261.041.081.021.041.04-745,188
Mar 9, 20261.051.051.021.041.04-1.89%710,150
Mar 6, 20261.061.081.051.061.060.95%1,217,428
Mar 5, 20261.031.071.031.051.051.94%678,031
Mar 4, 20261.001.061.001.031.033.00%1,268,610
Mar 2, 20261.051.050.981.001.00-7.41%1,899,910
Feb 27, 20261.081.091.061.081.08-795,550
Feb 26, 20261.101.111.081.081.08-1.82%783,954
Feb 25, 20261.101.131.091.101.100.92%827,184
Feb 24, 20261.121.131.081.091.09-2.68%897,909
Feb 23, 20261.131.151.121.121.12-0.88%613,553
Feb 20, 20261.141.151.121.131.13-1.74%598,508
Feb 19, 20261.161.171.141.151.15-618,564
Feb 18, 20261.151.161.121.151.150.88%1,257,701
Feb 17, 20261.171.171.131.141.14-0.87%1,217,566
Feb 16, 20261.211.211.151.151.15-1.71%1,557,121
Feb 13, 20261.151.211.151.171.171.74%1,999,805
Feb 12, 20261.151.171.131.151.150.88%828,449
Feb 11, 20261.161.161.131.141.14-0.87%897,254
Feb 10, 20261.151.161.141.151.15-640,556
Feb 9, 20261.141.171.131.151.150.88%916,454
Feb 6, 20261.151.151.131.141.14-0.87%562,573
Feb 5, 20261.171.181.141.151.15-0.86%1,226,913
Feb 4, 20261.131.181.121.161.163.57%1,376,844
Feb 3, 20261.121.151.101.121.124.67%1,063,908
Feb 2, 20261.121.121.061.071.07-2.73%581,076
Feb 1, 20261.101.161.081.101.10-818,898
Jan 30, 20261.091.121.061.101.100.92%933,373
Jan 29, 20261.141.151.081.091.09-3.54%994,225
Jan 28, 20261.121.161.101.131.133.67%959,679
Jan 27, 20261.141.141.051.091.09-1,258,992
Jan 23, 20261.071.141.061.091.093.81%1,241,246
Jan 22, 20261.051.171.041.051.050.96%1,955,383
Jan 21, 20261.081.101.031.041.04-3.70%1,498,163
Jan 20, 20261.101.121.081.081.08-2.70%1,095,902
Jan 19, 20261.131.131.101.111.11-1.77%1,006,101
Jan 16, 20261.131.151.121.131.13-0.88%521,639
Jan 14, 20261.131.171.121.141.140.88%782,330
Jan 13, 20261.151.171.121.131.13-1.74%797,919
Jan 12, 20261.161.171.131.151.15-0.86%1,141,742
Jan 9, 20261.171.181.161.161.16-0.85%609,499
Jan 8, 20261.201.201.171.171.17-2.50%908,148
Jan 7, 20261.211.231.201.201.20-1.64%800,905
Jan 6, 20261.221.231.211.221.220.83%805,763
Jan 5, 20261.211.231.201.211.210.83%1,539,309
Jan 2, 20261.151.211.151.201.205.26%1,750,637
Jan 1, 20261.131.151.101.141.14-676,799
Dec 31, 20251.151.161.131.141.14-0.87%976,382
Dec 30, 20251.181.181.151.151.15-1.71%745,952
Dec 29, 20251.171.191.171.171.17-0.85%976,302
Dec 26, 20251.191.201.171.181.18-1.67%1,115,231
Dec 24, 20251.211.211.191.201.20-619,775
Dec 23, 20251.201.221.201.201.20-732,201
Dec 22, 20251.181.221.181.201.201.69%1,006,606
Dec 19, 20251.181.201.181.181.18-437,684
Dec 18, 20251.181.201.171.181.18-705,775
Dec 17, 20251.191.211.171.181.18-0.84%704,052
Dec 16, 20251.201.211.191.191.19-0.83%691,597
Dec 15, 20251.201.211.191.201.20-812,696
Dec 12, 20251.221.221.201.201.20-0.83%838,132
Dec 11, 20251.211.221.191.211.211.68%909,747
Dec 10, 20251.191.221.181.191.190.85%593,355
Dec 9, 20251.201.201.171.181.18-1.67%829,858
Dec 8, 20251.201.231.191.201.20-1,054,267
Dec 5, 20251.221.231.201.201.20-1.64%1,139,684
Dec 4, 20251.251.261.221.221.22-2.40%906,198
Dec 3, 20251.251.271.251.251.25-610,569
Dec 2, 20251.261.281.251.251.25-1.57%741,006