Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.1

(-1.79%)

Feb 24, 2026|01:39:49 PM

Invest wise with Expert advice

From Date

24/01/2026

To Date

24/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	1.14	1.14	1.05	1.09	861	13,78,320.51	8,42,447
28-Jan-2026	1.12	1.16	1.1	1.13	761	10,93,099.58	6,09,130
29-Jan-2026	1.14	1.15	1.08	1.09	894	10,99,317.1	7,64,458
30-Jan-2026	1.09	1.12	1.06	1.1	647	10,11,013.19	7,70,296
01-Feb-2026	1.1	1.16	1.08	1.1	751	9,16,361.6	5,36,494
02-Feb-2026	1.12	1.12	1.06	1.07	658	6,26,387.08	4,19,474
03-Feb-2026	1.12	1.15	1.1	1.12	721	11,99,272.54	6,05,930
04-Feb-2026	1.13	1.18	1.12	1.16	773	15,79,272.23	11,18,155
05-Feb-2026	1.17	1.18	1.14	1.15	584	14,18,164.36	8,28,272
06-Feb-2026	1.15	1.15	1.13	1.14	412	6,42,404.01	4,46,180
09-Feb-2026	1.14	1.17	1.13	1.15	550	10,55,003.94	6,82,142
10-Feb-2026	1.15	1.16	1.14	1.15	469	7,38,718.46	4,90,388
11-Feb-2026	1.16	1.16	1.13	1.14	519	10,32,835.32	6,34,791
12-Feb-2026	1.15	1.17	1.13	1.15	447	9,53,012.79	7,47,014
13-Feb-2026	1.15	1.21	1.15	1.17	786	23,58,816.9	12,96,831
16-Feb-2026	1.21	1.21	1.15	1.15	837	18,29,828.95	9,88,010
17-Feb-2026	1.17	1.17	1.13	1.14	572	14,02,427.98	8,73,358
18-Feb-2026	1.15	1.16	1.12	1.15	512	14,41,637.82	6,83,882
19-Feb-2026	1.16	1.17	1.14	1.15	431	7,14,992.93	3,84,490
20-Feb-2026	1.14	1.15	1.12	1.13	438	6,81,189.09	5,20,408
23-Feb-2026	1.13	1.15	1.12	1.12	472	6,95,210.72	4,19,270

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice