iifl-logo

Inventurus Knowledge Solutions Ltd Historical Data

1,556.5
(-0.82%)
Oct 30, 2025|10:19:54 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Inventurus Knowledge Solutions Ltd Historical Data

30/09/2025calendar-icon
30/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

30-Sep-2025

1,497.6

1,497.61,434.91,453.529,98187,17,35,024.33,55,962

01-Oct-2025

1,460

1,519.81,454.91,489.611,37324,84,54,680.172,354

03-Oct-2025

1,489.6

1,519.81,476.21,511.29,42832,03,77,679.21,13,771

06-Oct-2025

1,511

1,556.91,5111,548.213,73826,58,19,048.21,09,673

07-Oct-2025

1,554.6

1,554.61,5251,537.811,09429,54,69,993.71,50,110

08-Oct-2025

1,532

1,545.61,5171,5227,93112,53,82,400.842,945

09-Oct-2025

1,522

1,5381,512.51,527.65,89912,62,32,580.249,149

10-Oct-2025

1,528

1,540.71,517.51,531.65,1018,34,70,630.728,929

13-Oct-2025

1,524.9

1,540.21,515.11,532.56,41312,71,61,721.240,321

14-Oct-2025

1,547.4

1,547.41,496.31,504.97,1729,47,02,578.930,363

15-Oct-2025

1,502.2

1,5261,494.61,520.65,38313,39,83,309.847,825

16-Oct-2025

1,525

1,5351,5101,525.16,95614,10,16,838.157,729

17-Oct-2025

1,524

1,534.91,499.21,507.94,5116,95,82,893.224,193

20-Oct-2025

1,510.9

1,5491,5091,545.112,20228,24,50,318.11,15,243

21-Oct-2025

1,554.6

1,5551,5411,549.21,8282,80,53,040.612,285

23-Oct-2025

1,546

1,5491,5141,526.66,39318,22,19,543.381,209

24-Oct-2025

1,519

1,536.91,510.11,5274,9638,56,48,891.325,119

27-Oct-2025

1,530

1,538.91,5151,524.24,1996,25,74,261.515,861

28-Oct-2025

1,525.9

1,5701,525.21,547.87,49616,73,84,777.962,608

29-Oct-2025

1,560.4

1,5791,551.61,569.49,86219,36,79,835.378,754

Inventurus Knowledge Solutions Ltd: Related NEWS

Inventurus Knowledge Solution IPO Opens December 12

The company has kept 65,000 shares for the employees, as a sign of engaging the employees with its growth story.

9 Dec 2024|12:24 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.