Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.63

(1.87%)

Jun 10, 2025|10:39:42 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1.47	1.49	1.43	1.46	1,346	35,78,717.05	13,13,247
13-May-2025	1.49	1.59	1.48	1.55	1,311	69,93,448.97	20,66,903
14-May-2025	1.58	1.6	1.55	1.56	1,133	30,15,235.29	8,07,703
15-May-2025	1.57	1.64	1.56	1.59	1,409	56,98,267.29	16,32,045
16-May-2025	1.6	1.66	1.59	1.64	1,302	37,91,322.8	9,09,182
19-May-2025	1.65	1.73	1.65	1.69	1,770	46,86,054.93	15,70,714
20-May-2025	1.7	1.73	1.62	1.63	1,239	37,05,538.8	13,03,228
21-May-2025	1.63	1.68	1.63	1.63	965	21,15,381.15	5,99,892
22-May-2025	1.62	1.62	1.56	1.56	1,373	55,55,217.85	21,02,537
23-May-2025	1.59	1.6	1.54	1.57	857	24,04,486.52	6,62,712
26-May-2025	1.57	1.6	1.57	1.57	960	16,52,618.4	5,43,036
27-May-2025	1.57	1.59	1.55	1.58	835	13,43,769.72	4,97,819
28-May-2025	1.56	1.64	1.56	1.61	863	17,26,691.15	7,77,288
29-May-2025	1.65	1.66	1.62	1.62	933	15,15,107.71	5,90,583
30-May-2025	1.62	1.64	1.6	1.62	878	12,53,321.03	4,16,871
02-Jun-2025	1.63	1.64	1.61	1.63	1,107	14,35,167.6	5,54,882
03-Jun-2025	1.63	1.65	1.6	1.6	697	12,00,618.82	4,43,513
04-Jun-2025	1.6	1.62	1.6	1.61	684	10,57,254.94	4,42,972
05-Jun-2025	1.61	1.63	1.6	1.6	836	15,31,487.64	5,90,806
06-Jun-2025	1.61	1.62	1.59	1.6	844	15,96,502.27	6,57,014
09-Jun-2025	1.62	1.62	1.59	1.6	1,055	23,73,642.7	11,36,483

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice