Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.13

(-0.88%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	1.19	1.21	1.17	1.18	575	8,36,332.73	5,76,122
18-Dec-2025	1.18	1.2	1.17	1.18	558	8,35,870.19	4,62,988
19-Dec-2025	1.18	1.2	1.18	1.18	495	5,19,424.27	3,81,756
22-Dec-2025	1.18	1.22	1.18	1.2	730	12,06,578.45	7,40,449
23-Dec-2025	1.2	1.22	1.2	1.2	536	8,82,861.56	5,27,794
24-Dec-2025	1.21	1.21	1.19	1.2	519	7,42,822.06	4,29,667
26-Dec-2025	1.19	1.2	1.17	1.18	776	13,21,903.43	8,33,026
29-Dec-2025	1.17	1.19	1.17	1.17	728	11,48,024.51	7,68,268
30-Dec-2025	1.18	1.18	1.15	1.15	815	8,62,040.03	6,61,260
31-Dec-2025	1.15	1.16	1.13	1.14	753	11,19,838.28	8,72,578
01-Jan-2026	1.13	1.15	1.1	1.14	655	7,69,485.29	5,84,621
02-Jan-2026	1.15	1.21	1.15	1.2	947	20,82,575.08	13,06,361
05-Jan-2026	1.21	1.23	1.2	1.21	906	18,72,533.06	9,43,656
06-Jan-2026	1.22	1.23	1.21	1.22	542	9,84,864.1	5,87,924
07-Jan-2026	1.21	1.23	1.2	1.2	526	9,67,287.45	5,72,376
08-Jan-2026	1.2	1.2	1.17	1.17	521	10,78,199.57	6,31,775
09-Jan-2026	1.17	1.18	1.16	1.16	469	7,13,030.14	4,78,848
12-Jan-2026	1.16	1.17	1.13	1.15	774	13,09,816.89	8,12,894
13-Jan-2026	1.15	1.17	1.12	1.13	649	9,10,974.91	6,36,679
14-Jan-2026	1.13	1.17	1.12	1.14	585	8,92,615.51	4,94,524
16-Jan-2026	1.13	1.15	1.12	1.13	665	5,93,669.9	4,60,717

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice