Inventurus Knowledge Solutions Limited (BOM:544309)
India
· Delayed Price · Currency is INR 1,644.40
-19.65 (-1.18%)
At close: Dec 5, 2025
BOM:544309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,664.10 | 1,671.10 | 1,624.60 | 1,644.40 | 1,644.40 | -1.18% | 3,931 |
| Dec 4, 2025 | 1,653.85 | 1,691.90 | 1,650.00 | 1,664.05 | 1,664.05 | -0.05% | 83,052 |
| Dec 3, 2025 | 1,678.00 | 1,682.15 | 1,651.00 | 1,664.90 | 1,664.90 | -1.24% | 6,514 |
| Dec 2, 2025 | 1,672.15 | 1,700.00 | 1,665.35 | 1,685.80 | 1,685.80 | -1.13% | 16,200 |
| Dec 1, 2025 | 1,724.85 | 1,724.85 | 1,672.00 | 1,705.05 | 1,705.05 | 1.48% | 4,036 |
| Nov 28, 2025 | 1,704.65 | 1,705.00 | 1,671.00 | 1,680.15 | 1,680.15 | -0.94% | 6,050 |
| Nov 27, 2025 | 1,678.30 | 1,725.90 | 1,670.05 | 1,696.15 | 1,696.15 | 1.09% | 12,749 |
| Nov 26, 2025 | 1,621.80 | 1,696.00 | 1,621.80 | 1,677.90 | 1,677.90 | 2.88% | 16,156 |
| Nov 25, 2025 | 1,645.55 | 1,681.20 | 1,623.05 | 1,630.90 | 1,630.90 | -2.65% | 8,511 |
| Nov 24, 2025 | 1,596.00 | 1,690.00 | 1,582.05 | 1,675.30 | 1,675.30 | 6.60% | 37,304 |
| Nov 21, 2025 | 1,592.05 | 1,595.60 | 1,560.55 | 1,571.60 | 1,571.60 | -1.08% | 1,646 |
| Nov 20, 2025 | 1,620.40 | 1,620.40 | 1,583.90 | 1,588.75 | 1,588.75 | -0.33% | 2,413 |
| Nov 19, 2025 | 1,607.80 | 1,608.30 | 1,584.75 | 1,594.05 | 1,594.05 | -0.39% | 2,083 |
| Nov 18, 2025 | 1,663.50 | 1,663.50 | 1,590.50 | 1,600.30 | 1,600.30 | -0.97% | 2,332 |
| Nov 17, 2025 | 1,642.45 | 1,642.45 | 1,609.80 | 1,616.00 | 1,616.00 | 0.73% | 6,293 |
| Nov 14, 2025 | 1,613.85 | 1,624.30 | 1,598.00 | 1,604.25 | 1,604.25 | -0.78% | 3,327 |
| Nov 13, 2025 | 1,646.35 | 1,647.50 | 1,607.85 | 1,616.90 | 1,616.90 | -1.73% | 7,438 |
| Nov 12, 2025 | 1,656.80 | 1,665.95 | 1,640.00 | 1,645.30 | 1,645.30 | -0.60% | 6,679 |
| Nov 11, 2025 | 1,688.40 | 1,688.40 | 1,648.00 | 1,655.30 | 1,655.30 | -1.35% | 9,743 |
| Nov 10, 2025 | 1,661.85 | 1,694.25 | 1,652.30 | 1,677.90 | 1,677.90 | 1.04% | 9,564 |
| Nov 7, 2025 | 1,675.00 | 1,691.25 | 1,655.95 | 1,660.70 | 1,660.70 | -0.33% | 8,250 |
| Nov 6, 2025 | 1,670.00 | 1,675.50 | 1,630.00 | 1,666.20 | 1,666.20 | 0.32% | 234,398 |
| Nov 4, 2025 | 1,635.00 | 1,679.65 | 1,634.70 | 1,660.90 | 1,660.90 | 1.49% | 23,237 |
| Nov 3, 2025 | 1,671.05 | 1,699.00 | 1,630.00 | 1,636.55 | 1,636.55 | -0.59% | 314,690 |
| Oct 31, 2025 | 1,607.95 | 1,680.00 | 1,550.25 | 1,646.25 | 1,646.25 | 5.09% | 186,962 |
| Oct 30, 2025 | 1,580.55 | 1,580.55 | 1,544.90 | 1,566.55 | 1,566.55 | -0.19% | 168,496 |
| Oct 29, 2025 | 1,555.00 | 1,576.75 | 1,555.00 | 1,569.60 | 1,569.60 | 1.30% | 4,637 |
| Oct 28, 2025 | 1,531.95 | 1,568.00 | 1,531.00 | 1,549.40 | 1,549.40 | 1.63% | 4,003 |
| Oct 27, 2025 | 1,527.00 | 1,537.15 | 1,514.85 | 1,524.50 | 1,524.50 | -0.25% | 1,594 |
| Oct 24, 2025 | 1,515.05 | 1,535.00 | 1,510.55 | 1,528.25 | 1,528.25 | 0.30% | 2,186 |
| Oct 23, 2025 | 1,569.95 | 1,569.95 | 1,513.40 | 1,523.75 | 1,523.75 | -1.57% | 1,123 |
| Oct 21, 2025 | 1,540.85 | 1,555.30 | 1,540.85 | 1,548.05 | 1,548.05 | 0.52% | 1,096 |
| Oct 20, 2025 | 1,485.05 | 1,550.00 | 1,485.05 | 1,540.10 | 1,540.10 | 2.21% | 3,079 |
| Oct 17, 2025 | 1,520.40 | 1,526.90 | 1,500.00 | 1,506.75 | 1,506.75 | -1.39% | 2,235 |
| Oct 16, 2025 | 1,518.60 | 1,531.80 | 1,510.85 | 1,528.00 | 1,528.00 | 0.70% | 913 |
| Oct 15, 2025 | 1,480.05 | 1,523.45 | 1,480.05 | 1,517.35 | 1,517.35 | 0.86% | 2,993 |
| Oct 14, 2025 | 1,558.60 | 1,558.60 | 1,497.10 | 1,504.45 | 1,504.45 | -1.86% | 2,854 |
| Oct 13, 2025 | 1,490.65 | 1,540.00 | 1,490.65 | 1,533.00 | 1,533.00 | 0.07% | 2,939 |
| Oct 10, 2025 | 1,532.00 | 1,535.70 | 1,518.05 | 1,531.90 | 1,531.90 | 0.33% | 993 |
| Oct 9, 2025 | 1,487.05 | 1,536.90 | 1,487.05 | 1,526.90 | 1,526.90 | 0.28% | 1,939 |
| Oct 8, 2025 | 1,540.40 | 1,543.85 | 1,518.40 | 1,522.70 | 1,522.70 | -0.77% | 1,413 |
| Oct 7, 2025 | 1,550.10 | 1,550.65 | 1,524.60 | 1,534.45 | 1,534.45 | -0.95% | 5,098 |
| Oct 6, 2025 | 1,524.20 | 1,557.45 | 1,523.10 | 1,549.15 | 1,549.15 | 2.56% | 3,507 |
| Oct 3, 2025 | 1,495.85 | 1,518.35 | 1,481.65 | 1,510.55 | 1,510.55 | 2.01% | 1,775 |
| Oct 1, 2025 | 1,455.05 | 1,520.00 | 1,455.00 | 1,480.85 | 1,480.85 | 1.89% | 5,318 |
| Sep 30, 2025 | 1,499.95 | 1,499.95 | 1,434.50 | 1,453.35 | 1,453.35 | -3.39% | 10,262 |
| Sep 29, 2025 | 1,465.15 | 1,513.75 | 1,431.00 | 1,504.35 | 1,504.35 | 1.15% | 13,822 |
| 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 |