Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.53

(-1.29%)

Aug 7, 2025|11:54:46 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jul-2025	1.66	1.68	1.61	1.62	712	17,23,832.58	5,61,829
24-Jul-2025	1.64	1.64	1.58	1.6	618	16,25,502.15	5,49,128
25-Jul-2025	1.6	1.63	1.59	1.6	535	12,89,179.56	4,97,436
28-Jul-2025	1.6	1.61	1.57	1.57	687	12,50,754.66	4,03,270
29-Jul-2025	1.57	1.6	1.57	1.59	478	6,26,621.83	3,30,410
30-Jul-2025	1.59	1.61	1.57	1.57	554	8,72,120.57	4,10,169
31-Jul-2025	1.55	1.57	1.51	1.52	937	41,61,265.14	18,53,709
01-Aug-2025	1.53	1.54	1.51	1.51	700	17,57,976.59	9,52,857
04-Aug-2025	1.5	1.54	1.47	1.52	677	14,60,418.6	6,10,341
05-Aug-2025	1.52	1.53	1.5	1.51	461	5,19,654.55	2,12,142
06-Aug-2025	1.53	1.58	1.53	1.55	885	23,05,537	10,04,309

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice