Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.66

(0.00%)

Jul 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/06/2025

To Date

22/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	1.56	1.59	1.52	1.56	1,163	24,62,146.14	8,55,028
24-Jun-2025	1.6	1.64	1.59	1.59	1,164	24,68,368.29	6,79,921
25-Jun-2025	1.6	1.71	1.6	1.62	1,296	35,93,398.78	8,03,002
26-Jun-2025	1.62	1.66	1.61	1.63	880	21,45,705.56	6,42,586
27-Jun-2025	1.64	1.68	1.63	1.66	1,100	35,90,967.04	13,09,831
30-Jun-2025	1.68	1.68	1.6	1.6	1,544	48,17,806.76	20,62,025
01-Jul-2025	1.6	1.64	1.6	1.62	670	16,45,691.12	5,27,691
02-Jul-2025	1.62	1.64	1.61	1.63	2,907	16,79,987.66	6,17,333
03-Jul-2025	1.63	1.65	1.63	1.63	747	14,00,343.49	5,09,198
04-Jul-2025	1.64	1.73	1.62	1.66	809	38,79,539.05	18,70,018
07-Jul-2025	1.68	1.7	1.65	1.68	717	18,99,286.61	8,05,971
08-Jul-2025	1.69	1.78	1.67	1.75	1,722	68,22,934.26	27,89,026
09-Jul-2025	1.75	1.78	1.7	1.72	1,071	24,03,122.16	9,66,206
10-Jul-2025	1.72	1.72	1.69	1.7	662	10,94,111.08	5,46,114
11-Jul-2025	1.72	1.72	1.68	1.68	774	21,99,700.27	8,72,767
14-Jul-2025	1.68	1.69	1.66	1.67	667	10,58,108.97	4,98,943
15-Jul-2025	1.67	1.74	1.65	1.69	981	65,36,530.41	25,44,425
16-Jul-2025	1.69	1.73	1.67	1.68	931	15,98,566.95	6,54,070
17-Jul-2025	1.68	1.7	1.67	1.68	573	9,38,669.59	4,86,524
18-Jul-2025	1.67	1.68	1.66	1.66	462	7,13,857.5	3,56,228
21-Jul-2025	1.67	1.68	1.65	1.66	629	17,69,145.37	7,37,650
22-Jul-2025	1.66	1.68	1.66	1.66	626	8,46,922.29	3,00,265

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice