Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.01

(1.00%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	0.85	0.92	0.83	0.9	772	11,78,886.14	8,55,444
02-Apr-2026	0.91	0.99	0.87	0.97	594	9,63,021.16	7,35,629
06-Apr-2026	0.99	1.03	0.98	1.02	821	19,14,076.55	11,35,529
07-Apr-2026	1.02	1.04	1	1.02	553	13,78,113.93	9,01,293
08-Apr-2026	1.04	1.13	1.04	1.11	871	28,28,142.94	18,99,710
09-Apr-2026	1.13	1.15	1.08	1.09	632	17,38,664.45	11,90,718
10-Apr-2026	1.09	1.1	0.88	0.93	4,066	3,44,35,835.05	1,91,83,916
13-Apr-2026	0.92	0.95	0.88	0.94	1,002	25,52,231.89	15,50,161
15-Apr-2026	0.97	1	0.94	0.97	833	35,81,340.5	31,24,663
16-Apr-2026	1	1.02	0.96	0.99	788	28,46,873.17	21,31,272
17-Apr-2026	1	1.05	1	1.02	771	20,97,875.27	14,43,336
20-Apr-2026	1.04	1.04	1.01	1.02	536	20,49,177.87	14,59,801
21-Apr-2026	1.03	1.03	1.01	1.02	402	6,89,053.44	5,17,552
22-Apr-2026	1.02	1.03	1	1.02	443	7,23,294.63	5,01,486
23-Apr-2026	1.02	1.02	1	1	458	9,97,159.15	8,25,625
24-Apr-2026	1.01	1.02	0.99	1	442	12,74,568.41	8,98,241
27-Apr-2026	1.02	1.02	1	1	461	8,41,334.18	7,25,222
28-Apr-2026	1	1.01	0.99	1	462	10,30,762.76	7,80,712
29-Apr-2026	1.01	1.02	1	1	424	8,93,295.75	5,27,984
30-Apr-2026	1.01	1.03	1	1.01	390	13,64,877.66	9,72,502

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice