Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.2

(-0.83%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	1.37	1.39	1.34	1.34	992	24,83,720.85	14,29,960
14-Nov-2025	1.34	1.35	1.31	1.32	1,003	20,59,547.35	13,65,864
17-Nov-2025	1.31	1.33	1.28	1.29	1,209	24,92,240.88	14,44,010
18-Nov-2025	1.29	1.35	1.27	1.33	1,079	23,15,350.05	13,69,510
19-Nov-2025	1.35	1.35	1.31	1.31	712	8,68,074.88	4,17,596
20-Nov-2025	1.31	1.35	1.3	1.31	676	12,17,014.63	4,91,047
21-Nov-2025	1.31	1.33	1.29	1.3	612	13,65,940.16	6,61,451
24-Nov-2025	1.3	1.33	1.28	1.28	691	11,45,536.9	8,17,264
25-Nov-2025	1.29	1.31	1.26	1.27	649	11,70,110.64	7,11,819
26-Nov-2025	1.27	1.31	1.26	1.26	676	11,66,213.26	6,33,298
27-Nov-2025	1.28	1.29	1.26	1.27	608	7,28,369.92	4,71,552
28-Nov-2025	1.27	1.3	1.26	1.28	619	5,56,463.85	2,96,935
01-Dec-2025	1.26	1.29	1.26	1.27	697	11,42,689.38	7,41,824
02-Dec-2025	1.26	1.28	1.25	1.25	720	9,32,118.24	6,19,255
03-Dec-2025	1.25	1.27	1.25	1.25	527	7,66,758.54	5,55,316
04-Dec-2025	1.25	1.26	1.22	1.22	834	11,14,568.39	7,64,776
05-Dec-2025	1.22	1.23	1.2	1.2	814	13,77,684.13	8,68,322
08-Dec-2025	1.2	1.23	1.19	1.2	822	12,71,925.84	8,77,253
09-Dec-2025	1.2	1.2	1.17	1.18	748	9,84,660.68	7,42,513
10-Dec-2025	1.19	1.22	1.18	1.19	598	7,11,327.44	4,77,699
11-Dec-2025	1.21	1.22	1.19	1.21	551	10,90,954.26	7,85,973
12-Dec-2025	1.22	1.22	1.2	1.2	533	10,12,357.96	7,67,989

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice