iifl-logo-icon 1

Inventurus Knowledge Solutions Ltd Historical Data

1,665.45
(-2.00%)
Feb 11, 2025|03:31:03 PM

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

11/01/2025calendar-icon
11/02/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

13-Jan-2025

1,886

1,9201,855.151,867.6537,14472,78,74,988.352,32,886

14-Jan-2025

1,876.95

1,950.91,868.051,936.723,52937,95,03,222.6598,982

15-Jan-2025

1,945

1,992.21,9101,917.9522,91061,67,54,598.71,70,943

16-Jan-2025

1,870

1,904.71,8501,862.8530,2781,00,48,58,901.553,61,236

17-Jan-2025

1,850

1,885.71,844.551,871.9514,41028,04,71,128.9569,725

20-Jan-2025

1,896.5

1,9401,860.21,925.6515,74438,65,94,301.71,13,263

21-Jan-2025

1,926.65

1,934.951,8691,884.9514,05652,36,58,855.651,90,969

22-Jan-2025

1,899.65

1,899.651,8401,848.515,64153,62,74,563.72,16,005

23-Jan-2025

1,860.15

1,860.151,8011,821.312,36425,44,24,494.1574,996

24-Jan-2025

1,825.05

1,842.951,768.051,779.88,15417,20,46,983.0554,188

27-Jan-2025

1,772

1,7721,534.551,568.2534,45974,28,15,058.82,64,058

28-Jan-2025

1,589.95

1,608.551,4761,559.8547,13091,58,92,746.152,65,127

29-Jan-2025

1,560

1,805.051,545.71,743.7541,1451,03,00,46,631.73,08,837

30-Jan-2025

1,738

1,794.91,7051,748.722,35043,55,53,956.351,02,315

31-Jan-2025

1,750.05

1,791.951,7401,761.1513,06321,01,73,892.3557,955

01-Feb-2025

1,773.95

1,773.951,7071,722.257,1219,66,11,468.2525,746

03-Feb-2025

1,724.95

1,807.451,711.051,729.214,53622,97,56,210.152,665

04-Feb-2025

1,735

1,793.851,703.21,724.0511,14922,65,03,198.671,380

05-Feb-2025

1,724.05

1,7921,715.41,751.925,17540,32,75,825.551,23,391

06-Feb-2025

1,750.25

1,756.451,672.11,705.7521,48349,26,22,917.151,60,306

07-Feb-2025

1,704.95

1,804.651,694.951,740.716,43932,07,77,694.8571,569

10-Feb-2025

1,757

1,7571,684.151,699.55,94813,31,43,486.9547,884

Inventurus Knowledge Solutions Ltd: Related NEWS

Inventurus Knowledge Solution IPO Opens December 12
9 Dec 2024|12:24 PM

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

Read More

Invest wise with Expert advice

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

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 Securities Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

plus
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.