Inventure Grow.

Inventure Growth & Securities Ltd Historical Data

NSEBSE

₹1.66

(1.84%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	1.62	1.64	1.6	1.62	878	12,53,321.03	4,16,871
02-Jun-2025	1.63	1.64	1.61	1.63	1,107	14,35,167.6	5,54,882
03-Jun-2025	1.63	1.65	1.6	1.6	697	12,00,618.82	4,43,513
04-Jun-2025	1.6	1.62	1.6	1.61	684	10,57,254.94	4,42,972
05-Jun-2025	1.61	1.63	1.6	1.6	836	15,31,487.64	5,90,806
06-Jun-2025	1.61	1.62	1.59	1.6	844	15,96,502.27	6,57,014
09-Jun-2025	1.62	1.62	1.59	1.6	1,055	23,73,642.7	11,36,483
10-Jun-2025	1.62	1.63	1.6	1.6	1,153	24,13,311.03	10,85,418
11-Jun-2025	1.61	1.66	1.6	1.62	1,403	46,38,550.91	16,61,869
12-Jun-2025	1.64	1.8	1.61	1.7	1,853	99,30,988.86	29,76,715
13-Jun-2025	1.7	1.71	1.66	1.69	1,207	26,12,120.5	8,96,528
16-Jun-2025	1.7	1.73	1.69	1.69	1,327	30,44,566.09	11,69,036
17-Jun-2025	1.7	1.72	1.68	1.68	1,149	28,86,073.01	9,49,306
18-Jun-2025	1.7	1.7	1.63	1.63	1,014	22,17,335.73	9,39,958
19-Jun-2025	1.64	1.66	1.55	1.58	1,097	36,17,874.94	11,73,221
20-Jun-2025	1.56	1.62	1.56	1.59	961	24,68,072.67	7,10,568
23-Jun-2025	1.56	1.59	1.52	1.56	1,163	24,62,146.14	8,55,028
24-Jun-2025	1.6	1.64	1.59	1.59	1,164	24,68,368.29	6,79,921
25-Jun-2025	1.6	1.71	1.6	1.62	1,296	35,93,398.78	8,03,002
26-Jun-2025	1.62	1.66	1.61	1.63	880	21,45,705.56	6,42,586
27-Jun-2025	1.64	1.68	1.63	1.66	1,100	35,90,967.04	13,09,831

Inventure Grow.: Related NEWS

No Record Found

Invest wise with Expert advice