Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.47

(0.00%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	1.58	1.6	1.54	1.55	687	12,14,592.83	5,79,702
25-Sep-2025	1.55	1.58	1.54	1.55	549	9,80,126.63	4,83,761
26-Sep-2025	1.56	1.56	1.52	1.52	531	8,20,934.2	4,70,403
29-Sep-2025	1.51	1.58	1.51	1.52	724	9,73,698.43	4,44,362
30-Sep-2025	1.51	1.55	1.5	1.5	661	11,99,431.98	5,10,121
01-Oct-2025	1.49	1.51	1.48	1.49	637	11,94,485.84	7,15,360
03-Oct-2025	1.51	1.54	1.49	1.51	869	20,87,130.05	7,74,681
06-Oct-2025	1.51	1.53	1.5	1.5	725	14,86,036.2	8,43,430
07-Oct-2025	1.5	1.51	1.48	1.48	878	18,53,242.36	10,87,246
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

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice