Australia markets closed

Inventure Growth & Securities Limited (INVENTURE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2.2000-0.0500 (-2.22%)
At close: 03:14PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.25002.25002.20002.20002.2000443,709
30 Apr 20242.25002.30002.25002.25002.2500275,237
29 Apr 20242.25002.25002.20002.25002.2500616,701
26 Apr 20242.20002.25002.20002.20002.2000418,343
25 Apr 20242.25002.30002.25002.25002.2500276,108
24 Apr 20242.30002.30002.25002.30002.3000471,446
23 Apr 20242.30002.30002.25002.30002.3000692,785
22 Apr 20242.30002.30002.25002.30002.30001,148,792
19 Apr 20242.30002.35002.30002.30002.3000755,869
18 Apr 20242.35002.40002.30002.35002.35001,479,660
16 Apr 20242.35002.35002.35002.35002.3500318,543
15 Apr 20242.40002.40002.40002.40002.4000338,427
12 Apr 20242.45002.45002.45002.45002.4500237,209
10 Apr 20242.50002.50002.50002.50002.5000111,869
09 Apr 20242.55002.55002.55002.55002.5500590,237
08 Apr 20242.70002.70002.55002.60002.60001,396,978
05 Apr 20242.55002.60002.55002.60002.60001,648,534
04 Apr 20242.45002.50002.45002.50002.50001,823,741
03 Apr 20242.35002.40002.30002.40002.40001,145,892
02 Apr 20242.25002.30002.20002.30002.30001,182,754
01 Apr 20242.10002.20002.10002.20002.20001,418,447
28 Mar 20242.20002.20002.10002.10002.10003,468,291
27 Mar 20242.30002.30002.20002.20002.20003,512,145
26 Mar 20242.35002.35002.25002.30002.30001,708,855
22 Mar 20242.35002.40002.35002.35002.35001,324,626
21 Mar 20242.35002.40002.30002.35002.35001,275,268
20 Mar 20242.30002.35002.25002.30002.30001,364,059
19 Mar 20242.35002.35002.30002.30002.3000727,472
18 Mar 20242.40002.45002.30002.35002.35001,016,047
15 Mar 20242.25002.40002.25002.40002.40002,071,576
14 Mar 20242.30002.30002.30002.30002.30001,920,840
13 Mar 20242.45002.45002.40002.40002.40001,427,163
12 Mar 20242.65002.65002.50002.50002.50002,416,254
11 Mar 20242.70002.75002.60002.60002.60001,594,041
07 Mar 20242.75002.80002.70002.70002.70001,146,733
06 Mar 20242.75002.90002.70002.75002.75003,096,088
05 Mar 20242.85002.85002.75002.80002.80001,904,334
04 Mar 20242.80002.85002.75002.85002.85001,629,725
01 Mar 20242.80002.85002.75002.80002.80001,286,185
29 Feb 20242.85002.90002.75002.80002.80002,109,125
28 Feb 20242.80002.90002.75002.85002.85004,490,613
27 Feb 20242.85002.90002.80002.80002.80001,298,240
26 Feb 20242.90002.90002.85002.85002.85002,286,563
23 Feb 20242.90002.95002.85002.90002.90001,550,374
22 Feb 20242.90002.95002.85002.90002.90001,664,781
21 Feb 20243.00003.00002.90002.90002.90002,695,267
20 Feb 20243.05003.05002.95002.95002.95002,004,407
19 Feb 20243.10003.10003.00003.00003.00002,028,443
16 Feb 20243.05003.10003.00003.05003.05002,312,391
15 Feb 20243.05003.10003.00003.05003.05002,019,983
14 Feb 20242.80003.00002.80003.00003.00002,584,238
13 Feb 20243.00003.00002.85002.90002.90002,638,333
12 Feb 20243.15003.20003.00003.00003.00003,588,500
09 Feb 20243.35003.35003.15003.15003.15004,338,893
08 Feb 20243.30003.30003.20003.30003.30008,052,706
07 Feb 20243.05003.15003.00003.15003.15007,967,422
06 Feb 20243.00003.05002.90003.00003.00003,746,123
05 Feb 20243.00003.05002.95003.00003.00002,740,669
02 Feb 20243.00003.05002.90003.00003.00003,798,751
01 Feb 20243.05003.05002.95003.00003.00002,386,824
31 Jan 20243.10003.10002.95003.00003.00003,526,773
30 Jan 20243.05003.05003.00003.05003.05002,348,908
29 Jan 20242.95002.95002.95002.95002.95001,019,771
25 Jan 20242.75002.85002.65002.85002.85005,774,858
24 Jan 20242.85002.85002.70002.75002.750010,251,739
23 Jan 20242.95003.05002.85002.85002.85002,720,168
19 Jan 20243.15003.15003.00003.00003.00003,183,486
18 Jan 20242.95003.05002.90003.05003.05003,084,394
17 Jan 20243.05003.05002.95002.95002.95004,072,555
16 Jan 20243.20003.25003.05003.05003.05004,704,429
15 Jan 20243.20003.25003.10003.20003.20004,685,296
12 Jan 20243.10003.35003.10003.20003.20008,911,162
11 Jan 20243.40003.40003.25003.25003.25006,186,163
10 Jan 20243.35003.45003.25003.40003.400028,727,972
09 Jan 20243.90003.90003.50003.50003.500039,135,828
08 Jan 20243.35003.90003.25003.85003.850072,337,583
05 Jan 20243.45003.65003.20003.25003.250048,873,509
04 Jan 20242.75003.30002.75003.30003.300072,866,976
03 Jan 20242.75002.80002.70002.75002.75003,917,420
02 Jan 20242.65002.80002.65002.70002.70007,433,275
01 Jan 20242.60002.70002.60002.65002.65003,227,355
29 Dec 20232.60002.65002.55002.60002.60002,713,297
28 Dec 20232.65002.70002.60002.60002.60002,137,653
27 Dec 20232.65002.70002.60002.60002.60004,199,508
26 Dec 20232.65002.75002.65002.70002.70003,027,345
22 Dec 20232.65002.70002.60002.65002.65002,967,905
21 Dec 20232.60002.65002.50002.65002.65003,173,656
20 Dec 20232.75002.85002.60002.60002.60007,378,959
19 Dec 20232.80002.95002.70002.75002.75009,928,713
18 Dec 20232.85002.95002.80002.80002.80006,544,973
15 Dec 20232.70002.95002.60002.75002.750012,400,036
14 Dec 20232.75002.80002.60002.65002.650010,687,535
13 Dec 20232.95003.05002.70002.75002.750019,465,151
12 Dec 20233.00003.15002.80002.90002.900039,813,155
11 Dec 20232.25002.70002.25002.70002.700059,660,793
08 Dec 20232.20002.30002.20002.25002.25003,147,726
07 Dec 20232.20002.25002.20002.20002.20001,571,865
06 Dec 20232.20002.25002.20002.20002.20002,673,256
05 Dec 20232.25002.30002.20002.20002.20003,258,555
04 Dec 20232.30002.35002.25002.25002.25002,603,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...