Australia markets closed

Inventure Growth & Securities Limited (INVENTURE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3.0500-0.0500 (-1.61%)
As of 1:32PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20213.10003.35003.00003.05003.050011,467,013
17 Sept 20213.70003.75003.00003.10003.100032,555,298
16 Sept 20212.95003.45002.90003.45003.45007,208,513
15 Sept 20212.95003.00002.90002.90002.9000964,098
14 Sept 20212.90003.00002.90002.90002.9000831,759
13 Sept 20213.05003.05002.90002.95002.95002,165,093
09 Sept 20213.00003.05002.95003.00003.00002,268,021
08 Sept 20213.00003.00002.90003.00003.00001,359,325
07 Sept 20212.95003.00002.90003.00003.00001,022,076
06 Sept 20212.95003.00002.90002.90002.9000924,276
03 Sept 20212.95003.00002.90002.90002.9000784,389
02 Sept 20212.90003.00002.90002.95002.95001,584,694
01 Sept 20213.00003.00002.90002.95002.9500931,996
31 Aug 20213.00003.00002.90002.95002.95001,597,272
30 Aug 20213.00003.05002.95002.95002.95001,378,639
27 Aug 20213.00003.05002.95002.95002.9500926,537
26 Aug 20213.05003.05002.95002.95002.9500446,090
25 Aug 20213.05003.05002.95002.95002.95001,652,317
24 Aug 20212.95003.10002.95003.00003.00002,433,677
23 Aug 20213.00003.05002.90002.95002.95003,716,189
20 Aug 20213.00003.05002.90002.90002.90002,250,747
18 Aug 20213.05003.05003.00003.00003.00002,038,669
17 Aug 20213.20003.20003.05003.05003.05001,662,194
16 Aug 20213.15003.20003.15003.15003.1500804,867
13 Aug 20213.25003.25003.15003.15003.15001,441,244
12 Aug 20213.15003.25003.10003.20003.20002,332,793
11 Aug 20213.15003.25003.05003.15003.15005,145,603
10 Aug 20213.35003.35003.15003.15003.15003,372,449
09 Aug 20213.40003.40003.25003.30003.30001,866,059
06 Aug 20213.25003.45003.25003.40003.40004,787,106
05 Aug 20213.30003.30003.20003.25003.25002,959,642
04 Aug 20213.60003.65003.20003.25003.250011,128,084
03 Aug 20213.60003.60003.55003.55003.55001,707,350
02 Aug 20213.55003.60003.50003.55003.55002,277,387
30 July 20213.55003.60003.50003.55003.55002,688,395
29 July 20213.65003.65003.50003.55003.55005,201,671
28 July 20213.60003.65003.50003.60003.60005,899,166
27 July 20213.65003.75003.55003.60003.600011,092,928
26 July 20213.80003.90003.55003.60003.600023,715,818
23 July 20213.60003.65003.55003.60003.60003,887,071
22 July 20213.80003.80003.50003.55003.550017,519,749
20 July 20213.55003.75003.55003.70003.70005,586,496
19 July 20213.80003.80003.50003.55003.550026,146,740
16 July 20213.60003.85003.55003.80003.80006,807,975
15 July 20213.55003.60003.50003.50003.50002,615,670
14 July 20213.60003.60003.50003.50003.50002,873,398
13 July 20213.60003.75003.45003.60003.600018,236,827
12 July 20213.95003.95003.60003.65003.650010,339,771
09 July 20213.65003.90003.60003.85003.85005,198,557
08 July 20213.75003.90003.60003.65003.65006,923,298
07 July 20213.85003.90003.65003.75003.750010,974,303
06 July 20214.10004.15003.80003.90003.900015,449,665
05 July 20213.80004.05003.80004.05004.05007,783,922
02 July 20214.00004.00003.75003.80003.80007,226,498
01 July 20214.20004.25003.85003.90003.900018,393,500
30 June 20214.15004.20004.10004.15004.15006,784,144
29 June 20214.35004.40003.85004.05004.050010,499,788
28 June 20214.20004.30004.05004.25004.25007,748,812
25 June 20214.60004.65004.00004.05004.050017,011,927
24 June 20214.00004.70003.70004.55004.550037,092,018
24 June 202110:1 Stock split
23 June 20214.06504.12503.81503.94003.940027,476,990
22 June 20213.91004.04503.85503.99003.990015,250,890
21 June 20213.83503.93003.80003.84003.84008,220,300
18 June 20213.85503.90003.65503.80503.80505,880,280
17 June 20213.77503.85503.73003.78003.78005,896,080
16 June 20213.75503.86503.62003.77503.77508,707,470
15 June 20213.51503.69003.50503.55003.55004,005,570
14 June 20213.55003.63003.46003.51503.51503,753,350
11 June 20213.86003.90003.49503.50503.505013,376,990
10 June 20214.00004.20003.81003.83503.835017,018,830
09 June 20213.70004.15503.63503.82003.820031,704,380
08 June 20213.60003.97503.56003.60003.600027,967,460
07 June 20213.70003.70003.52503.54503.545019,743,110
04 June 20213.52003.69503.50503.55003.550013,069,920
03 June 20213.56503.56503.50003.52003.5200664,080
02 June 20213.50003.57003.44003.53503.53501,921,360
01 June 20213.52503.64003.40003.52003.52003,638,680
31 May 20213.58503.79003.43003.57003.570015,050,460
28 May 20213.34003.70003.31003.51003.51003,938,240
27 May 20213.38503.39003.30503.30503.3050767,740
26 May 20213.29503.38503.25003.29503.29501,676,160
25 May 20213.35003.45003.26003.29503.29502,571,580
24 May 20213.34003.34503.25003.31003.31001,667,590
21 May 20213.30003.34003.26003.28003.28001,916,130
20 May 20213.16003.36003.16003.29003.29002,001,750
19 May 20213.25003.39003.12003.25503.25507,963,000
18 May 20212.72003.22502.66003.22503.22507,805,930
17 May 20212.67502.75502.65002.69002.6900778,910
14 May 20212.70002.77002.63002.67002.6700592,290
12 May 20212.79502.85502.65002.69002.69001,347,740
11 May 20212.86002.87002.56002.74002.74001,399,000
10 May 20212.82502.97002.71502.81002.81001,984,890
07 May 20212.59502.87002.53002.68002.68004,458,410
06 May 20212.44002.57002.35502.51502.51501,355,620
05 May 20212.44502.45002.37502.39502.3950825,650
04 May 20212.49002.49002.38502.40002.4000397,500
03 May 20212.49502.49502.37502.41502.41501,396,000
30 Apr 20212.48002.58002.42002.47002.4700215,130
29 Apr 20212.55002.55002.46002.48502.4850112,410
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...