Inventurus Knowledge Solutions Limited (NSE:IKS)
India
· Delayed Price · Currency is INR 1,645.00
-21.60 (-1.30%)
At close: Dec 5, 2025
NSE:IKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,666.60 | 1,678.60 | 1,625.20 | 1,645.00 | 1,645.00 | -1.30% | 125,740 |
| Dec 4, 2025 | 1,662.00 | 1,690.80 | 1,653.00 | 1,666.60 | 1,666.60 | -0.05% | 143,663 |
| Dec 3, 2025 | 1,683.00 | 1,684.30 | 1,651.00 | 1,667.50 | 1,667.50 | -0.90% | 115,119 |
| Dec 2, 2025 | 1,693.00 | 1,703.80 | 1,665.40 | 1,682.60 | 1,682.60 | -1.27% | 184,984 |
| Dec 1, 2025 | 1,697.40 | 1,718.00 | 1,671.90 | 1,704.20 | 1,704.20 | 1.40% | 209,224 |
| Nov 28, 2025 | 1,698.90 | 1,706.00 | 1,669.90 | 1,680.60 | 1,680.60 | -0.91% | 142,491 |
| Nov 27, 2025 | 1,683.90 | 1,727.10 | 1,670.00 | 1,696.00 | 1,696.00 | 0.92% | 523,749 |
| Nov 26, 2025 | 1,629.80 | 1,697.00 | 1,629.70 | 1,680.60 | 1,680.60 | 3.12% | 438,444 |
| Nov 25, 2025 | 1,669.90 | 1,680.00 | 1,622.60 | 1,629.80 | 1,629.80 | -2.84% | 325,288 |
| Nov 24, 2025 | 1,604.90 | 1,692.80 | 1,581.60 | 1,677.50 | 1,677.50 | 6.98% | 1,643,961 |
| Nov 21, 2025 | 1,590.40 | 1,599.40 | 1,560.10 | 1,568.00 | 1,568.00 | -1.41% | 112,960 |
| Nov 20, 2025 | 1,609.80 | 1,609.80 | 1,583.80 | 1,590.40 | 1,590.40 | -0.26% | 105,505 |
| Nov 19, 2025 | 1,612.00 | 1,612.00 | 1,583.00 | 1,594.60 | 1,594.60 | -0.37% | 89,306 |
| Nov 18, 2025 | 1,620.00 | 1,627.50 | 1,590.00 | 1,600.60 | 1,600.60 | -1.20% | 89,976 |
| Nov 17, 2025 | 1,606.50 | 1,639.00 | 1,606.50 | 1,620.10 | 1,620.10 | 0.98% | 181,110 |
| Nov 14, 2025 | 1,620.00 | 1,625.50 | 1,596.30 | 1,604.40 | 1,604.40 | -0.73% | 82,961 |
| Nov 13, 2025 | 1,653.00 | 1,653.00 | 1,609.00 | 1,616.20 | 1,616.20 | -1.73% | 160,770 |
| Nov 12, 2025 | 1,666.00 | 1,666.00 | 1,637.00 | 1,644.70 | 1,644.70 | -0.60% | 209,565 |
| Nov 11, 2025 | 1,670.00 | 1,675.00 | 1,648.80 | 1,654.60 | 1,654.60 | -1.22% | 202,497 |
| Nov 10, 2025 | 1,679.00 | 1,694.00 | 1,651.50 | 1,675.00 | 1,675.00 | 0.89% | 214,956 |
| Nov 7, 2025 | 1,675.50 | 1,689.00 | 1,652.50 | 1,660.20 | 1,660.20 | -0.44% | 329,389 |
| Nov 6, 2025 | 1,675.00 | 1,676.80 | 1,622.80 | 1,667.50 | 1,667.50 | 0.05% | 437,667 |
| Nov 4, 2025 | 1,635.00 | 1,680.00 | 1,632.90 | 1,666.60 | 1,666.60 | 1.13% | 889,960 |
| Nov 3, 2025 | 1,663.00 | 1,699.00 | 1,629.00 | 1,648.00 | 1,648.00 | 0.13% | 651,353 |
| Oct 31, 2025 | 1,610.00 | 1,679.60 | 1,550.50 | 1,645.90 | 1,645.90 | 5.03% | 3,899,949 |
| Oct 30, 2025 | 1,579.80 | 1,585.00 | 1,542.30 | 1,567.10 | 1,567.10 | -0.15% | 156,753 |
| Oct 29, 2025 | 1,560.40 | 1,579.00 | 1,551.60 | 1,569.40 | 1,569.40 | 1.40% | 123,439 |
| Oct 28, 2025 | 1,525.90 | 1,570.00 | 1,525.20 | 1,547.80 | 1,547.80 | 1.55% | 108,307 |
| Oct 27, 2025 | 1,530.00 | 1,538.90 | 1,515.00 | 1,524.20 | 1,524.20 | -0.18% | 40,960 |
| Oct 24, 2025 | 1,519.00 | 1,536.90 | 1,510.10 | 1,527.00 | 1,527.00 | 0.03% | 56,118 |
| Oct 23, 2025 | 1,546.00 | 1,549.00 | 1,514.00 | 1,526.60 | 1,526.60 | -1.46% | 119,167 |
| Oct 21, 2025 | 1,554.60 | 1,555.00 | 1,541.00 | 1,549.20 | 1,549.20 | 0.27% | 18,103 |
| Oct 20, 2025 | 1,510.90 | 1,549.00 | 1,509.00 | 1,545.10 | 1,545.10 | 2.47% | 183,818 |
| Oct 17, 2025 | 1,524.00 | 1,534.90 | 1,499.20 | 1,507.90 | 1,507.90 | -1.13% | 45,861 |
| Oct 16, 2025 | 1,525.00 | 1,535.00 | 1,510.00 | 1,525.10 | 1,525.10 | 0.30% | 92,472 |
| Oct 15, 2025 | 1,502.20 | 1,526.00 | 1,494.60 | 1,520.60 | 1,520.60 | 1.04% | 88,906 |
| Oct 14, 2025 | 1,547.40 | 1,547.40 | 1,496.30 | 1,504.90 | 1,504.90 | -1.80% | 62,547 |
| Oct 13, 2025 | 1,524.90 | 1,540.20 | 1,515.10 | 1,532.50 | 1,532.50 | 0.06% | 83,013 |
| Oct 10, 2025 | 1,528.00 | 1,540.70 | 1,517.50 | 1,531.60 | 1,531.60 | 0.26% | 54,588 |
| Oct 9, 2025 | 1,522.00 | 1,538.00 | 1,512.50 | 1,527.60 | 1,527.60 | 0.37% | 82,770 |
| Oct 8, 2025 | 1,532.00 | 1,545.60 | 1,517.00 | 1,522.00 | 1,522.00 | -1.03% | 82,110 |
| Oct 7, 2025 | 1,554.60 | 1,554.60 | 1,525.00 | 1,537.80 | 1,537.80 | -0.67% | 192,363 |
| Oct 6, 2025 | 1,511.00 | 1,556.90 | 1,511.00 | 1,548.20 | 1,548.20 | 2.45% | 172,224 |
| Oct 3, 2025 | 1,489.60 | 1,519.80 | 1,476.20 | 1,511.20 | 1,511.20 | 1.45% | 213,459 |
| Oct 1, 2025 | 1,460.00 | 1,519.80 | 1,454.90 | 1,489.60 | 1,489.60 | 2.48% | 166,325 |
| Sep 30, 2025 | 1,497.60 | 1,497.60 | 1,434.90 | 1,453.50 | 1,453.50 | -3.34% | 601,698 |
| Sep 29, 2025 | 1,470.00 | 1,513.80 | 1,430.00 | 1,503.70 | 1,503.70 | 1.11% | 345,410 |
| Sep 26, 2025 | 1,500.00 | 1,500.00 | 1,455.00 | 1,487.20 | 1,487.20 | -0.91% | 156,666 |
| Sep 25, 2025 | 1,504.60 | 1,514.00 | 1,487.70 | 1,500.80 | 1,500.80 | -0.48% | 102,684 |
| Sep 24, 2025 | 1,512.00 | 1,523.50 | 1,496.50 | 1,508.10 | 1,508.10 | -0.49% | 105,620 |