Inventurus Knowledge Solutions Limited (BOM:544309)
India
· Delayed Price · Currency is INR 1,507.65
-8.20 (-0.54%)
At close: Sep 24, 2025
BOM:544309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,494.05 | 1,494.05 | 1,455.65 | 1,487.20 | 1,487.20 | -0.95% | 9,441 |
| Sep 25, 2025 | 1,495.05 | 1,514.35 | 1,490.50 | 1,501.45 | 1,501.45 | -0.41% | 4,759 |
| Sep 24, 2025 | 1,500.05 | 1,542.00 | 1,497.15 | 1,507.65 | 1,507.65 | -0.54% | 5,912 |
| Sep 23, 2025 | 1,502.00 | 1,526.20 | 1,490.00 | 1,515.85 | 1,515.85 | 1.19% | 4,401 |
| Sep 22, 2025 | 1,536.80 | 1,536.80 | 1,493.90 | 1,498.00 | 1,498.00 | -3.62% | 6,935 |
| Sep 19, 2025 | 1,517.05 | 1,586.00 | 1,517.05 | 1,554.25 | 1,554.25 | 0.93% | 10,587 |
| Sep 18, 2025 | 1,551.10 | 1,557.60 | 1,530.00 | 1,540.00 | 1,540.00 | -0.79% | 3,474 |
| Sep 17, 2025 | 1,532.15 | 1,566.50 | 1,532.15 | 1,552.20 | 1,552.20 | -0.31% | 2,835 |
| Sep 16, 2025 | 1,582.45 | 1,582.45 | 1,551.50 | 1,557.00 | 1,557.00 | -0.94% | 2,421 |
| Sep 15, 2025 | 1,538.05 | 1,578.00 | 1,538.05 | 1,571.70 | 1,571.70 | 1.96% | 4,275 |
| Sep 12, 2025 | 1,540.00 | 1,556.40 | 1,524.85 | 1,541.50 | 1,541.50 | 0.21% | 5,538 |
| Sep 11, 2025 | 1,536.00 | 1,555.20 | 1,517.10 | 1,538.30 | 1,538.30 | 0.35% | 3,643 |
| Sep 10, 2025 | 1,558.05 | 1,574.20 | 1,521.10 | 1,533.00 | 1,533.00 | -2.76% | 8,210 |
| Sep 9, 2025 | 1,562.10 | 1,585.45 | 1,562.10 | 1,576.50 | 1,576.50 | -0.06% | 5,452 |
| Sep 8, 2025 | 1,576.85 | 1,607.50 | 1,567.95 | 1,577.40 | 1,577.40 | 0.03% | 3,445 |
| Sep 5, 2025 | 1,578.85 | 1,589.70 | 1,554.85 | 1,576.85 | 1,576.85 | 0.49% | 2,503 |
| Sep 4, 2025 | 1,586.90 | 1,598.40 | 1,560.10 | 1,569.15 | 1,569.15 | -0.13% | 7,598 |
| Sep 3, 2025 | 1,492.05 | 1,583.50 | 1,492.05 | 1,571.15 | 1,571.15 | 4.94% | 16,980 |
| Sep 2, 2025 | 1,599.90 | 1,599.90 | 1,491.00 | 1,497.15 | 1,497.15 | -1.04% | 5,610 |
| Sep 1, 2025 | 1,495.05 | 1,523.40 | 1,495.05 | 1,512.85 | 1,512.85 | - | 3,123 |
| Aug 29, 2025 | 1,545.05 | 1,569.90 | 1,505.65 | 1,512.80 | 1,512.80 | -2.27% | 6,417 |
| Aug 28, 2025 | 1,552.25 | 1,572.10 | 1,542.95 | 1,547.90 | 1,547.90 | -0.89% | 9,683 |
| Aug 26, 2025 | 1,606.60 | 1,640.00 | 1,541.10 | 1,561.75 | 1,561.75 | -2.33% | 41,657 |
| Aug 25, 2025 | 1,560.00 | 1,618.50 | 1,536.00 | 1,599.05 | 1,599.05 | 2.84% | 18,720 |
| Aug 22, 2025 | 1,595.00 | 1,598.20 | 1,549.90 | 1,554.90 | 1,554.90 | -2.06% | 9,063 |
| Aug 21, 2025 | 1,592.70 | 1,627.50 | 1,580.35 | 1,587.65 | 1,587.65 | 0.33% | 7,570 |
| Aug 20, 2025 | 1,587.50 | 1,596.40 | 1,564.00 | 1,582.45 | 1,582.45 | -0.17% | 3,066 |
| Aug 19, 2025 | 1,584.35 | 1,600.95 | 1,572.95 | 1,585.10 | 1,585.10 | 0.21% | 6,442 |
| Aug 18, 2025 | 1,569.95 | 1,610.00 | 1,565.00 | 1,581.80 | 1,581.80 | 1.54% | 10,712 |
| Aug 14, 2025 | 1,583.85 | 1,583.85 | 1,551.10 | 1,557.85 | 1,557.85 | 0.10% | 4,425 |
| Aug 13, 2025 | 1,541.20 | 1,568.00 | 1,535.05 | 1,556.30 | 1,556.30 | -0.17% | 6,662 |
| Aug 12, 2025 | 1,575.00 | 1,602.15 | 1,539.45 | 1,558.90 | 1,558.90 | -1.84% | 7,014 |
| Aug 11, 2025 | 1,611.95 | 1,614.65 | 1,565.00 | 1,588.05 | 1,588.05 | -0.71% | 2,638 |
| Aug 8, 2025 | 1,638.35 | 1,638.35 | 1,594.30 | 1,599.35 | 1,599.35 | -1.41% | 3,901 |
| Aug 7, 2025 | 1,586.45 | 1,638.00 | 1,578.00 | 1,622.15 | 1,622.15 | 1.23% | 27,848 |
| Aug 6, 2025 | 1,575.00 | 1,621.85 | 1,550.90 | 1,602.50 | 1,602.50 | 1.96% | 6,871 |
| Aug 5, 2025 | 1,588.60 | 1,615.00 | 1,561.00 | 1,571.70 | 1,571.70 | 0.08% | 21,476 |
| Aug 4, 2025 | 1,619.70 | 1,619.70 | 1,565.00 | 1,570.40 | 1,570.40 | -1.94% | 6,696 |
| Aug 1, 2025 | 1,649.90 | 1,658.00 | 1,534.05 | 1,601.50 | 1,601.50 | 0.79% | 19,734 |
| Jul 31, 2025 | 1,571.00 | 1,611.15 | 1,548.70 | 1,588.95 | 1,588.95 | 0.65% | 8,675 |
| Jul 30, 2025 | 1,582.35 | 1,604.30 | 1,564.05 | 1,578.70 | 1,578.70 | -0.50% | 5,393 |
| Jul 29, 2025 | 1,561.10 | 1,598.35 | 1,561.10 | 1,586.60 | 1,586.60 | 0.37% | 4,286 |
| Jul 28, 2025 | 1,595.55 | 1,614.60 | 1,576.20 | 1,580.80 | 1,580.80 | -0.93% | 3,307 |
| Jul 25, 2025 | 1,595.05 | 1,616.00 | 1,580.00 | 1,595.60 | 1,595.60 | -0.77% | 3,682 |
| Jul 24, 2025 | 1,627.95 | 1,652.45 | 1,604.10 | 1,607.95 | 1,607.95 | 0.09% | 7,058 |
| Jul 23, 2025 | 1,574.95 | 1,611.00 | 1,574.95 | 1,606.45 | 1,606.45 | 1.88% | 4,074 |
| Jul 22, 2025 | 1,601.00 | 1,624.80 | 1,571.65 | 1,576.80 | 1,576.80 | -0.69% | 2,880 |
| Jul 21, 2025 | 1,585.25 | 1,604.00 | 1,584.50 | 1,587.75 | 1,587.75 | -0.07% | 3,551 |
| Jul 18, 2025 | 1,627.95 | 1,627.95 | 1,583.95 | 1,588.90 | 1,588.90 | -1.48% | 312,907 |
| Jul 17, 2025 | 1,610.20 | 1,631.45 | 1,602.65 | 1,612.70 | 1,612.70 | -0.18% | 2,998 |