BSE - Delayed Quote INR

Inventure Growth & Securities Limited (INVENTURE.BO)

Compare
2.0200
+0.0300
+(1.51%)
At close: 3:50:13 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.00002.04001.99002.02002.0200694,823
Jan 17, 20251.98002.00001.97001.99001.9900460,464
Jan 16, 20252.00002.01001.97001.99001.9900631,058
Jan 15, 20252.01002.02001.97001.98001.9800263,232
Jan 14, 20251.93002.00001.91001.99001.9900623,735
Jan 13, 20251.99002.01001.90001.93001.9300912,962
Jan 10, 20252.03002.05001.97001.99001.99001,169,575
Jan 9, 20252.05002.07002.03002.04002.0400594,345
Jan 8, 20252.09002.09002.05002.07002.0700617,306
Jan 7, 20252.06002.10002.05002.09002.0900489,106
Jan 6, 20252.15002.16002.05002.06002.0600785,144
Jan 3, 20252.21002.21002.13002.15002.1500690,133
Jan 2, 20252.13002.23002.11002.19002.1900450,560
Jan 1, 20252.12002.12002.06002.10002.1000395,634
Dec 31, 20242.09002.10002.06002.09002.0900285,129
Dec 30, 20242.10002.10002.07002.07002.0700344,166
Dec 27, 20242.08002.10002.06002.09002.0900483,259
Dec 26, 20242.09002.12002.07002.08002.0800526,385
Dec 24, 20242.11002.12002.09002.10002.1000492,904
Dec 23, 20242.10002.11002.07002.10002.1000630,939
Dec 20, 20242.14002.18002.09002.10002.1000898,770
Dec 19, 20242.11002.14002.07002.13002.1300597,763
Dec 18, 20242.16002.17002.12002.13002.1300840,466
Dec 17, 20242.20002.21002.17002.18002.1800711,261
Dec 16, 20242.21002.21002.18002.19002.1900511,120
Dec 13, 20242.22002.23002.19002.20002.2000423,007
Dec 12, 20242.26002.27002.21002.22002.2200566,600
Dec 11, 20242.24002.28002.23002.26002.26001,060,647
Dec 10, 20242.30002.30002.23002.24002.2400917,041
Dec 9, 20242.30002.30002.27002.28002.2800604,630
Dec 6, 20242.29002.31002.25002.28002.2800654,453
Dec 5, 20242.30002.33002.27002.28002.2800478,316
Dec 4, 20242.34002.36002.28002.31002.3100809,774
Dec 3, 20242.37002.37002.31002.35002.35001,225,906
Dec 2, 20242.29002.42002.29002.34002.34002,583,811
Nov 29, 20242.20002.22002.17002.21002.2100491,694
Nov 28, 20242.12002.24002.11002.19002.19001,369,417
Nov 27, 20242.12002.14002.07002.12002.1200598,084
Nov 26, 20242.06002.11002.06002.10002.1000679,496
Nov 25, 20242.07002.08002.05002.07002.0700420,125
Nov 22, 20242.04002.06002.02002.05002.0500557,503
Nov 21, 20242.13002.13002.00002.04002.04001,429,771
Nov 19, 20242.15002.15002.12002.13002.1300529,604
Nov 18, 20242.12002.14002.10002.13002.1300398,216
Nov 14, 20242.15002.16002.10002.12002.12001,051,556
Nov 13, 20242.20002.20002.14002.15002.1500281,588
Nov 12, 20242.18002.21002.16002.18002.1800469,248
Nov 11, 20242.22002.23002.16002.19002.1900567,800
Nov 8, 20242.24002.25002.19002.20002.2000937,288
Nov 7, 20242.26002.28002.22002.24002.2400803,340
Nov 6, 20242.24002.25002.20002.23002.23001,231,687
Nov 4, 20242.26002.26002.15002.20002.2000947,442
Nov 1, 20242.19002.23002.16002.21002.2100350,647
Oct 31, 20242.22002.24002.14002.16002.16003,158,648
Oct 29, 20242.27002.27002.20002.23002.2300442,327
Oct 28, 20242.19002.25002.16002.25002.2500335,379
Oct 25, 20242.25002.25002.14002.17002.17001,372,309
Oct 24, 20242.25002.25002.19002.23002.2300791,054
Oct 23, 20242.18002.27002.16002.22002.2200661,589
Oct 22, 20242.32002.32002.11002.19002.19002,069,908
Oct 21, 20242.29002.40002.26002.31002.31001,216,444
Oct 18, 20242.29002.32002.27002.29002.29001,067,678
Oct 17, 20242.36002.38002.28002.30002.3000688,571
Oct 16, 20242.39002.40002.33002.36002.3600932,845
Oct 15, 20242.38002.41002.35002.38002.3800559,415
Oct 14, 20242.42002.42002.34002.39002.39001,593,320
Oct 11, 20242.32002.39002.31002.38002.38001,386,539
Oct 10, 20242.33002.36002.28002.32002.3200975,259
Oct 9, 20242.38002.39002.28002.34002.3400992,435
Oct 8, 20242.14002.38002.14002.37002.37004,606,337
Oct 7, 20242.31002.33002.12002.19002.19002,184,642
Oct 4, 20242.33002.33002.27002.31002.31001,442,077
Oct 3, 20242.32002.34002.25002.30002.30002,590,659
Oct 1, 20242.36002.36002.31002.33002.33001,261,224
Sep 30, 20242.39002.39002.22002.33002.33001,726,218
Sep 27, 20242.33002.37002.33002.34002.3400972,081
Sep 26, 20242.35002.38002.33002.35002.3500982,458
Sep 25, 20242.39002.41002.34002.35002.35001,388,007
Sep 24, 20242.39002.41002.36002.38002.38001,074,521
Sep 23, 20242.43002.43002.38002.39002.39001,155,678
Sep 20, 20242.37002.42002.36002.38002.38001,951,794
Sep 19, 20242.40002.40002.32002.35002.35001,858,500
Sep 18, 20242.40002.47002.34002.37002.37003,487,261
Sep 17, 20242.45002.46002.40002.42002.42001,392,040
Sep 16, 20242.53002.54002.45002.46002.46001,373,114
Sep 13, 20242.46002.51002.43002.49002.49001,729,222
Sep 12, 20242.44002.45002.40002.43002.43001,365,721
Sep 11, 20242.45002.47002.42002.42002.42001,584,159
Sep 10, 20242.42002.46002.39002.44002.44001,675,900
Sep 9, 20242.43002.43002.37002.40002.40002,268,601
Sep 6, 20242.48002.48002.38002.42002.42003,286,960
Sep 5, 20242.43002.51002.43002.46002.46002,189,895
Sep 4, 20242.50002.52002.44002.46002.46001,867,164
Sep 3, 20242.42002.56002.40002.50002.50003,965,313
Sep 2, 20242.49002.54002.22002.42002.42007,308,027
Aug 30, 20242.77002.79002.47002.47002.470031,916,720
Aug 29, 20243.04003.18003.03003.08003.08006,015,287
Aug 28, 20242.88003.38002.84003.02003.02006,372,509
Aug 26, 20242.90002.93002.86002.88002.88001,202,133
Aug 23, 20242.97002.98002.89002.90002.90001,340,274
Aug 22, 20242.86003.05002.86002.96002.96002,180,199
Aug 21, 20242.88002.91002.84002.86002.86001,129,876
Aug 20, 20242.96002.96002.87002.88002.88001,217,156
Aug 19, 20242.86002.93002.81002.91002.91001,214,743
Aug 16, 20242.89002.95002.82002.86002.86001,568,393
Aug 14, 20242.92002.93002.84002.85002.85001,463,828
Aug 13, 20243.10003.15002.90002.92002.92003,719,275
Aug 12, 20242.67003.15002.63003.10003.10008,024,916
Aug 9, 20242.77002.77002.68002.69002.69001,635,267
Aug 8, 20242.76002.82002.73002.74002.74001,613,869
Aug 7, 20242.70002.78002.68002.76002.76001,964,599
Aug 6, 20242.69002.83002.65002.67002.67002,817,830
Aug 5, 20242.79002.79002.68002.70002.70002,752,124
Aug 2, 20242.86002.89002.82002.84002.84001,533,941
Aug 1, 20242.91002.96002.88002.89002.89001,530,821
Jul 31, 20242.92003.01002.89002.91002.91002,203,384
Jul 30, 20242.95002.98002.87002.91002.91002,545,279
Jul 29, 20243.04003.05002.93002.95002.95002,036,001
Jul 26, 20243.11003.11002.96002.99002.99002,623,417
Jul 25, 20243.14003.25003.01003.07003.07003,609,823
Jul 24, 20242.88003.14002.86003.13003.13007,571,694
Jul 23, 20242.94002.95002.72002.86002.86004,393,285
Jul 22, 20243.14003.22002.91002.93002.93004,662,965
Jul 19, 20243.05003.13003.01003.13003.13008,516,452
Jul 18, 20242.99003.08002.81002.85002.85003,057,130
Jul 16, 20242.64002.88002.62002.88002.88002,512,229
Jul 15, 20242.64002.64002.56002.62002.6200955,044
Jul 12, 20242.70002.70002.61002.61002.6100956,917
Jul 11, 20242.70002.73002.67002.69002.6900620,716
Jul 10, 20242.76002.76002.67002.69002.69001,182,436
Jul 9, 20242.74002.79002.72002.74002.7400885,422
Jul 8, 20242.83002.83002.71002.72002.72001,578,851
Jul 5, 20242.81002.89002.77002.80002.80002,178,661
Jul 4, 20242.88002.91002.84002.87002.8700954,018
Jul 3, 20242.94002.96002.85002.86002.86002,272,366
Jul 2, 20242.93003.02002.89002.92002.92001,710,762
Jul 1, 20243.09003.09002.91002.95002.95002,295,105
Jun 28, 20243.10003.19002.98003.00003.00003,799,793
Jun 27, 20242.84003.08002.82003.04003.040011,996,680
Jun 26, 20242.78002.90002.75002.80002.80003,210,050
Jun 25, 20242.82002.87002.74002.76002.76001,778,537
Jun 24, 20242.84002.84002.75002.79002.7900602,681
Jun 21, 20242.88002.88002.75002.77002.77001,214,162
Jun 20, 20242.76002.85002.69002.82002.8200642,099
Jun 19, 20242.95002.99002.68002.72002.72002,846,091
Jun 18, 20242.88002.95002.83002.90002.90002,710,523
Jun 14, 20242.74002.79002.72002.77002.77001,072,575
Jun 13, 20242.85002.89002.72002.74002.74001,353,948
Jun 12, 20242.75002.88002.74002.83002.83002,345,943
Jun 11, 20242.67002.78002.65002.74002.74001,645,250
Jun 10, 20242.68002.70002.61002.65002.6500885,941
Jun 7, 20242.70002.71002.61002.63002.63001,046,055
Jun 6, 20242.60002.70002.56002.67002.67001,642,984
Jun 5, 20242.58002.60002.51002.56002.56001,064,376
Jun 4, 20242.78002.80002.47002.53002.53002,381,958
Jun 3, 20242.64002.74002.64002.73002.73002,885,243
May 31, 20242.65002.66002.52002.56002.56001,984,012
May 30, 20242.55002.65002.51002.60002.60002,286,706
May 29, 20242.72002.73002.49002.62002.62002,656,528
May 28, 20242.64002.74002.60002.68002.68005,939,981
May 27, 20242.35002.53002.30002.53002.53003,572,188
May 24, 20242.28002.32002.25002.30002.3000443,831
May 23, 20242.33002.36002.25002.26002.2600675,367
May 22, 20242.31002.33002.28002.32002.3200452,281
May 21, 20242.34002.34002.31002.33002.3300409,534
May 17, 20242.28002.34002.27002.31002.3100514,740
May 16, 20242.35002.41002.32002.32002.3200278,158
May 15, 20242.40002.43002.33002.37002.3700486,176
May 14, 20242.34002.36002.30002.36002.3600660,358
May 13, 20242.24002.25002.18002.25002.2500469,585
May 10, 20242.11002.15002.11002.15002.1500123,791
May 9, 20242.11002.12002.11002.11002.1100234,825
May 8, 20242.10002.13002.10002.11002.1100324,791
May 7, 20242.15002.15002.13002.13002.1300135,292
May 6, 20242.20002.20002.16002.17002.1700180,757
May 3, 20242.20002.20002.20002.20002.2000326,585
May 2, 20242.25002.25002.24002.24002.2400212,702
Apr 30, 20242.26002.27002.25002.25002.2500283,871
Apr 29, 20242.20002.27002.20002.26002.2600395,548
Apr 26, 20242.25002.25002.22002.24002.2400367,053
Apr 25, 20242.29002.29002.26002.26002.2600266,354
Apr 24, 20242.27002.30002.26002.30002.3000154,760
Apr 23, 20242.27002.27002.27002.27002.2700322,905
Apr 22, 20242.32002.32002.31002.31002.3100166,234
Apr 19, 20242.35002.35002.35002.35002.3500173,326
Apr 18, 20242.32002.40002.32002.39002.3900646,982
Apr 16, 20242.36002.36002.36002.36002.3600165,510
Apr 15, 20242.40002.40002.40002.40002.400038,520
Apr 12, 20242.44002.44002.44002.44002.440034,418
Apr 10, 20242.48002.48002.48002.48002.4800152,750
Apr 9, 20242.53002.53002.53002.53002.5300136,819
Apr 8, 20242.69002.70002.55002.58002.5800574,586
Apr 5, 20242.57002.65002.55002.64002.64001,436,688
Apr 4, 20242.46002.56002.42002.53002.5300685,848
Apr 3, 20242.34002.45002.31002.45002.45001,418,218
Apr 2, 20242.26002.34002.23002.34002.3400839,994
Apr 1, 20242.10002.23002.10002.23002.2300577,911
Mar 28, 20242.21002.21002.11002.13002.13001,568,768
Mar 27, 20242.28002.28002.19002.21002.21001,403,582
Mar 26, 20242.38002.38002.26002.27002.2700995,365
Mar 22, 20242.39002.40002.35002.37002.37001,081,379
Mar 21, 20242.34002.40002.31002.38002.3800742,567
Mar 20, 20242.30002.34002.27002.31002.3100788,802
Mar 19, 20242.35002.35002.28002.31002.3100945,261
Mar 18, 20242.45002.45002.32002.36002.3600509,258
Mar 15, 20242.27002.40002.27002.40002.4000499,581
Mar 14, 20242.28002.30002.28002.29002.29002,475,142
Mar 13, 20242.44002.46002.40002.40002.4000332,435
Mar 12, 20242.62002.64002.52002.52002.5200694,057
Mar 11, 20242.70002.73002.63002.65002.6500620,986
Mar 7, 20242.72002.78002.70002.71002.7100389,088
Mar 6, 20242.78002.92002.67002.73002.73002,118,007
Mar 5, 20242.85002.85002.76002.79002.7900283,164
Mar 4, 20242.75002.85002.75002.83002.8300482,830
Mar 1, 20242.78002.81002.75002.77002.77001,020,653
Feb 29, 20242.90002.90002.78002.80002.8000837,160
Feb 28, 20242.81002.97002.77002.88002.88001,960,592
Feb 27, 20242.89002.89002.81002.83002.8300817,568
Feb 26, 20242.92002.92002.86002.89002.8900473,640
Feb 23, 20242.93002.93002.83002.89002.8900399,347
Feb 22, 20242.91002.94002.86002.89002.8900740,581
Feb 21, 20242.97002.99002.90002.92002.92001,127,263
Feb 20, 20243.01003.06002.96002.97002.9700899,783
Feb 19, 20243.03003.18002.99003.02003.0200358,163
Feb 16, 20243.01003.07003.00003.03003.0300879,665
Feb 15, 20243.02003.09003.01003.04003.04001,057,889
Feb 14, 20242.82003.02002.80003.02003.0200593,754
Feb 13, 20242.90002.99002.85002.88002.88002,223,803
Feb 12, 20243.11003.15002.99003.00003.0000790,177
Feb 9, 20243.35003.40003.10003.14003.1400748,487
Feb 8, 20243.27003.28003.20003.26003.26001,403,574
Feb 7, 20243.04003.13003.01003.13003.13001,168,842
Feb 6, 20243.00003.03002.92002.99002.99002,072,143
Feb 5, 20243.03003.05002.98003.00003.00001,691,424
Feb 2, 20243.04003.06002.87003.03003.03001,547,514
Feb 1, 20243.03003.04002.92003.02003.0200902,040
Jan 31, 20243.09003.10002.98002.99002.99001,203,705
Jan 30, 20243.10003.14003.02003.07003.07002,380,832
Jan 29, 20242.96003.02002.96003.02003.02001,837,140
Jan 25, 20242.75002.88002.65002.88002.88001,693,191
Jan 24, 20242.88002.88002.74002.75002.75001,154,992
Jan 23, 20243.02003.02002.87002.88002.88001,379,485