Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.63

(-3.55%)

May 20, 2025|03:43:37 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	1.5	1.55	1.5	1.53	1,231	37,26,968.46	14,63,935
22-Apr-2025	1.56	1.83	1.53	1.64	2,352	2,14,37,637.45	32,31,827
23-Apr-2025	1.66	1.74	1.62	1.63	1,675	56,84,342.72	19,29,210
24-Apr-2025	1.63	1.67	1.61	1.62	1,009	36,03,185.75	11,70,334
25-Apr-2025	1.62	1.65	1.51	1.56	1,185	39,28,961.21	14,90,050
28-Apr-2025	1.55	1.56	1.51	1.52	976	18,86,878.72	6,73,229
29-Apr-2025	1.54	1.54	1.49	1.49	856	22,22,934.75	8,36,888
30-Apr-2025	1.52	1.52	1.47	1.48	779	9,28,722.74	4,17,747
02-May-2025	1.48	1.51	1.47	1.48	813	16,84,039.24	5,62,842
05-May-2025	1.48	1.52	1.47	1.48	875	16,12,882.81	5,79,813
06-May-2025	1.5	1.5	1.44	1.45	796	17,86,393.61	7,59,709
07-May-2025	1.4	1.47	1.4	1.45	708	14,57,642.83	4,64,712
08-May-2025	1.44	1.48	1.43	1.43	708	12,53,633.71	3,69,835
09-May-2025	1.39	1.44	1.37	1.39	1,015	26,56,307.39	10,42,643
12-May-2025	1.47	1.49	1.43	1.46	1,346	35,78,717.05	13,13,247
13-May-2025	1.49	1.59	1.48	1.55	1,311	69,93,448.97	20,66,903
14-May-2025	1.58	1.6	1.55	1.56	1,133	30,15,235.29	8,07,703
15-May-2025	1.57	1.64	1.56	1.59	1,409	56,98,267.29	16,32,045
16-May-2025	1.6	1.66	1.59	1.64	1,302	37,91,322.8	9,09,182
19-May-2025	1.65	1.73	1.65	1.69	1,770	46,86,054.93	15,70,714

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice