Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.44

(0.00%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	1.48	1.5	1.48	1.48	591	9,05,887.27	4,56,979
09-Oct-2025	1.48	1.53	1.47	1.48	623	12,49,137.06	4,85,083
10-Oct-2025	1.49	1.52	1.48	1.49	617	15,47,124.23	6,55,830
13-Oct-2025	1.49	1.5	1.47	1.48	782	10,70,220.23	5,80,871
14-Oct-2025	1.47	1.5	1.46	1.46	829	10,93,402.88	5,25,035
15-Oct-2025	1.46	1.49	1.46	1.47	646	12,53,030.53	6,51,941
16-Oct-2025	1.47	1.49	1.46	1.46	647	10,44,294.22	5,93,990
17-Oct-2025	1.46	1.51	1.46	1.47	721	17,96,111.31	7,23,409
20-Oct-2025	1.47	1.49	1.46	1.48	608	16,02,032.31	6,66,692
21-Oct-2025	1.48	1.51	1.47	1.48	541	6,15,192.64	3,43,988
23-Oct-2025	1.48	1.5	1.45	1.47	878	20,65,419.96	9,47,056
24-Oct-2025	1.47	1.49	1.47	1.47	504	5,49,475.1	3,36,287
27-Oct-2025	1.47	1.48	1.46	1.47	660	10,94,006.01	6,16,436
28-Oct-2025	1.47	1.48	1.46	1.46	613	15,47,571.39	6,20,387
29-Oct-2025	1.46	1.47	1.44	1.45	756	18,94,366.6	10,33,506
30-Oct-2025	1.45	1.47	1.45	1.46	544	8,63,649.02	4,25,279
31-Oct-2025	1.45	1.47	1.45	1.45	524	10,22,370.38	5,32,221
03-Nov-2025	1.45	1.47	1.45	1.45	561	8,18,910.23	3,77,207
04-Nov-2025	1.47	1.47	1.46	1.46	538	13,72,198.95	8,58,479
06-Nov-2025	1.47	1.47	1.44	1.44	665	11,95,066.66	5,43,409
07-Nov-2025	1.44	1.49	1.42	1.44	795	22,46,279.92	10,40,116

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice