Australia markets close in 3 hours 38 minutes

Inventure Growth & Securities Limited (INVENTURE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2.7600-0.0300 (-1.08%)
At close: 03:50PM IST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20242.82002.87002.74002.76002.76001,778,537
24 June 20242.84002.84002.75002.79002.7900602,681
21 June 20242.88002.88002.75002.77002.77001,214,162
20 June 20242.76002.85002.69002.82002.8200642,099
19 June 20242.95002.99002.68002.72002.72002,846,091
18 June 20242.88002.95002.83002.90002.90002,710,523
14 June 20242.74002.79002.72002.77002.77001,072,575
13 June 20242.85002.89002.72002.74002.74001,353,948
12 June 20242.75002.88002.74002.83002.83002,345,943
11 June 20242.67002.78002.65002.74002.74001,645,250
10 June 20242.68002.70002.61002.65002.6500885,941
07 June 20242.70002.71002.61002.63002.63001,046,055
06 June 20242.60002.70002.56002.67002.67001,642,984
05 June 20242.58002.60002.51002.56002.56001,064,376
04 June 20242.78002.80002.47002.53002.53002,381,958
03 June 20242.64002.74002.64002.73002.73002,885,243
31 May 20242.65002.66002.52002.56002.56001,984,012
30 May 20242.55002.65002.51002.60002.60002,286,706
29 May 20242.72002.73002.49002.62002.62002,656,528
28 May 20242.64002.74002.60002.68002.68005,939,981
27 May 20242.35002.53002.30002.53002.53003,572,188
24 May 20242.28002.32002.25002.30002.3000443,831
23 May 20242.33002.36002.25002.26002.2600675,367
22 May 20242.31002.33002.28002.32002.3200452,281
21 May 20242.34002.34002.31002.33002.3300409,534
17 May 20242.28002.34002.27002.31002.3100514,740
16 May 20242.35002.41002.32002.32002.3200278,158
15 May 20242.40002.43002.33002.37002.3700486,176
14 May 20242.34002.36002.30002.36002.3600660,358
13 May 20242.24002.25002.18002.25002.2500469,585
10 May 20242.11002.15002.11002.15002.1500123,791
09 May 20242.11002.12002.11002.11002.1100234,825
08 May 20242.10002.13002.10002.11002.1100324,791
07 May 20242.15002.15002.13002.13002.1300135,292
06 May 20242.20002.20002.16002.17002.1700180,757
03 May 20242.20002.20002.20002.20002.2000326,585
02 May 20242.25002.25002.24002.24002.2400212,702
30 Apr 20242.26002.27002.25002.25002.2500283,871
29 Apr 20242.20002.27002.20002.26002.2600395,548
26 Apr 20242.25002.25002.22002.24002.2400367,053
25 Apr 20242.29002.29002.26002.26002.2600266,354
24 Apr 20242.27002.30002.26002.30002.3000154,760
23 Apr 20242.27002.27002.27002.27002.2700322,905
22 Apr 20242.32002.32002.31002.31002.3100166,234
19 Apr 20242.35002.35002.35002.35002.3500173,326
18 Apr 20242.32002.40002.32002.39002.3900646,982
16 Apr 20242.36002.36002.36002.36002.3600165,510
15 Apr 20242.40002.40002.40002.40002.400038,520
12 Apr 20242.44002.44002.44002.44002.440034,418
10 Apr 20242.48002.48002.48002.48002.4800152,750
09 Apr 20242.53002.53002.53002.53002.5300136,819
08 Apr 20242.69002.70002.55002.58002.5800574,586
05 Apr 20242.57002.65002.55002.64002.64001,436,688
04 Apr 20242.46002.56002.42002.53002.5300685,848
03 Apr 20242.34002.45002.31002.45002.45001,418,218
02 Apr 20242.26002.34002.23002.34002.3400839,994
01 Apr 20242.10002.23002.10002.23002.2300577,911
28 Mar 20242.21002.21002.11002.13002.13001,568,768
27 Mar 20242.28002.28002.19002.21002.21001,403,582
26 Mar 20242.38002.38002.26002.27002.2700995,365
22 Mar 20242.39002.40002.35002.37002.37001,081,379
21 Mar 20242.34002.40002.31002.38002.3800742,567
20 Mar 20242.30002.34002.27002.31002.3100788,802
19 Mar 20242.35002.35002.28002.31002.3100945,261
18 Mar 20242.45002.45002.32002.36002.3600509,258
15 Mar 20242.27002.40002.27002.40002.4000499,581
14 Mar 20242.28002.30002.28002.29002.29002,475,142
13 Mar 20242.44002.46002.40002.40002.4000332,435
12 Mar 20242.62002.64002.52002.52002.5200694,057
11 Mar 20242.70002.73002.63002.65002.6500620,986
07 Mar 20242.72002.78002.70002.71002.7100389,088
06 Mar 20242.78002.92002.67002.73002.73002,118,007
05 Mar 20242.85002.85002.76002.79002.7900283,164
04 Mar 20242.75002.85002.75002.83002.8300482,830
01 Mar 20242.78002.81002.75002.77002.77001,020,653
29 Feb 20242.90002.90002.78002.80002.8000837,160
28 Feb 20242.81002.97002.77002.88002.88001,960,592
27 Feb 20242.89002.89002.81002.83002.8300817,568
26 Feb 20242.92002.92002.86002.89002.8900473,640
23 Feb 20242.93002.93002.83002.89002.8900399,347
22 Feb 20242.91002.94002.86002.89002.8900740,581
21 Feb 20242.97002.99002.90002.92002.92001,127,263
20 Feb 20243.01003.06002.96002.97002.9700899,783
19 Feb 20243.03003.18002.99003.02003.0200358,163
16 Feb 20243.01003.07003.00003.03003.0300879,665
15 Feb 20243.02003.09003.01003.04003.04001,057,889
14 Feb 20242.82003.02002.80003.02003.0200593,754
13 Feb 20242.90002.99002.85002.88002.88002,223,803
12 Feb 20243.11003.15002.99003.00003.0000790,177
09 Feb 20243.35003.40003.10003.14003.1400748,487
08 Feb 20243.27003.28003.20003.26003.26001,403,574
07 Feb 20243.04003.13003.01003.13003.13001,168,842
06 Feb 20243.00003.03002.92002.99002.99002,072,143
05 Feb 20243.03003.05002.98003.00003.00001,691,424
02 Feb 20243.04003.06002.87003.03003.03001,547,514
01 Feb 20243.03003.04002.92003.02003.0200902,040
31 Jan 20243.09003.10002.98002.99002.99001,203,705
30 Jan 20243.10003.14003.02003.07003.07002,380,832
29 Jan 20242.96003.02002.96003.02003.02001,837,140
25 Jan 20242.75002.88002.65002.88002.88001,693,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...