Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.5

(1.35%)

Oct 8, 2025|12:54:47 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	1.58	1.61	1.55	1.56	836	16,66,307.5	7,22,272
09-Sep-2025	1.56	1.57	1.53	1.54	892	12,32,613.05	5,17,825
10-Sep-2025	1.54	1.66	1.53	1.57	1,121	53,22,685.49	11,74,496
11-Sep-2025	1.6	1.61	1.56	1.56	685	16,60,411.18	8,63,713
12-Sep-2025	1.56	1.59	1.55	1.55	587	10,02,361.91	3,70,061
15-Sep-2025	1.56	1.57	1.54	1.54	716	9,31,240.16	4,49,870
16-Sep-2025	1.56	1.62	1.55	1.59	671	16,56,348.31	8,03,855
17-Sep-2025	1.59	1.66	1.58	1.65	883	27,32,697.1	14,08,751
18-Sep-2025	1.64	1.68	1.63	1.66	851	28,04,708.8	13,24,098
19-Sep-2025	1.67	1.67	1.59	1.59	973	24,47,276.58	9,60,811
22-Sep-2025	1.6	1.62	1.59	1.59	653	12,52,611.08	6,35,946
23-Sep-2025	1.61	1.61	1.58	1.58	562	9,69,883.21	3,32,134
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

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice