Inventure Growth & Securities share price * Reload page for latest data. Stock
Listed on : 		 04-08-11 Source
NSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Inventure Growth & Securities MCap (aprox)
112 Crores		 Symbol :
INVENTURE		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-6.1% -0.9% -8.5% -15.0% -27.5% -29.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 1.08 0 795.55k 0.0%
26-02-26 Thu 1.08 -0.02 783.95k -1.8% Data Update : 8 PM
25-02-26 Wed 1.1 0.01 827.18k 0.9% 27-02-26 : 1.08
24-02-26 Tue 1.09 -0.03 897.91k -2.7%
23-02-26 Mon 1.12 -0.01 613.55k -0.9% Compared to  :
 19-02-26
1.15
20-02-26 Fri 1.13 -0.02 598.51k -1.7%
19-02-26 Thu 1.15 0 618.56k 0.0% 7 Days %
18-02-26 Wed 1.15 0.01 1.26m 0.9% -6.1%
17-02-26 Tue 1.14 -0.01 1.22m -0.9%  
16-02-26 Mon 1.15 -0.02 1.56m -1.7% Compared to  :
 27-01-26
1.09
13-02-26 Fri 1.17 0.02 2m 1.7%
12-02-26 Thu 1.15 0.01 828.45k 0.9% 1 Month %
11-02-26 Wed 1.14 -0.01 897.25k -0.9% -0.9%
10-02-26 Tue 1.15 0 640.56k 0.0% .
09-02-26 Mon 1.15 0.01 916.45k 0.9% Compared to  :
 26-12-25
1.18
06-02-26 Fri 1.14 -0.01 562.57k -0.9%
05-02-26 Thu 1.15 -0.01 1.23m -0.9% 2 Months %
04-02-26 Wed 1.16 0.04 1.38m 3.6% -8.5%
03-02-26 Tue 1.12 0.05 1.06m 4.7%  
02-02-26 Mon 1.07 -0.03 581.08k -2.7% Compared to  :
 27-11-25
1.27
01-02-26 Sun 1.1 0 818.9k 0.0%
30-01-26 Fri 1.1 0.01 933.37k 0.9% 3 Months %
29-01-26 Thu 1.09 -0.04 994.23k -3.5% -15.0%
28-01-26 Wed 1.13 0.04 959.68k 3.7%  
27-01-26 Tue 1.09 0 1.26m 0.0% Compared to  :
 26-08-25
1.49
23-01-26 Fri 1.09 0.04 1.24m 3.8%
22-01-26 Thu 1.05 0.01 1.96m 1.0% 6 Months %
21-01-26 Wed 1.04 -0.04 1.5m -3.7% -27.5%
20-01-26 Tue 1.08 -0.03 1.1m -2.7%  
19-01-26 Mon 1.11 -0.02 1.01m -1.8% Compared to  :
 27-02-25
1.54
16-01-26 Fri 1.13 -0.01 521.64k -0.9%
14-01-26 Wed 1.14 0.01 782.33k 0.9% 1 year %
13-01-26 Tue 1.13 -0.02 797.92k -1.7% -29.9%
12-01-26 Mon 1.15 -0.01 1.14m -0.9%  
09-01-26 Fri 1.16 -0.01 609.5k -0.9%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 1.17 -0.03 908.15k -2.5%
07-01-26 Wed 1.2 -0.02 800.91k -1.6%
06-01-26 Tue 1.22 0.01 805.76k 0.8%
05-01-26 Mon 1.21 0.01 1.54m 0.8%
02-01-26 Fri 1.2 0.06 1.75m 5.3%
01-01-26 Thu 1.14 0 676.8k 0.0%
31-12-25 Wed 1.14 -0.01 976.38k -0.9%
30-12-25 Tue 1.15 -0.02 745.95k -1.7%
29-12-25 Mon 1.17 -0.01 976.3k -0.8%
26-12-25 Fri 1.18 -0.02 1.12m -1.7%
24-12-25 Wed 1.2 0 619.78k 0.0%
23-12-25 Tue 1.2 0 732.2k 0.0%
22-12-25 Mon 1.2 0.02 1.01m 1.7%
19-12-25 Fri 1.18 0 437.68k 0.0%
18-12-25 Thu 1.18 0 705.78k 0.0%
17-12-25 Wed 1.18 -0.01 704.05k -0.8%
16-12-25 Tue 1.19 -0.01 691.6k -0.8%
15-12-25 Mon 1.2 0 812.7k 0.0%
12-12-25 Fri 1.2 -0.01 838.13k -0.8%
11-12-25 Thu 1.21 0.02 909.75k 1.7%
10-12-25 Wed 1.19 0.01 593.36k 0.8%
09-12-25 Tue 1.18 -0.02 829.86k -1.7%
08-12-25 Mon 1.2 0 1.05m 0.0%
05-12-25 Fri 1.2 -0.02 1.14m -1.6%
04-12-25 Thu 1.22 -0.03 906.2k -2.4%
03-12-25 Wed 1.25 0 610.57k 0.0%
02-12-25 Tue 1.25 -0.02 741.01k -1.6%
01-12-25 Mon 1.27 -0.01 896.36k -0.8%
28-11-25 Fri 1.28 0.01 434.98k 0.8%
27-11-25 Thu 1.27 0.01 572.24k 0.8%
26-11-25 Wed 1.26 -0.01 910.58k -0.8%
25-11-25 Tue 1.27 -0.01 911.27k -0.8%
24-11-25 Mon 1.28 -0.02 885.29k -1.5%
21-11-25 Fri 1.3 -0.01 1.05m -0.8%
20-11-25 Thu 1.31 0 921.19k 0.0%
19-11-25 Wed 1.31 -0.02 658.54k -1.5%
18-11-25 Tue 1.33 0.04 1.78m 3.1%
17-11-25 Mon 1.29 -0.03 1.9m -2.3%  
14-11-25 Fri 1.32 -0.02 1.55m -1.5%  
13-11-25 Thu 1.34 -0.03 1.83m -2.2%  
12-11-25 Wed 1.37 -0.02 2.81m -1.4%  
11-11-25 Tue 1.39 -0.03 1.19m -2.1%  
10-11-25 Mon 1.42 -0.02 817.53k -1.4%  
07-11-25 Fri 1.44 0 1.55m 0.0%  
06-11-25 Thu 1.44 -0.02 824.17k -1.4%  
04-11-25 Tue 1.45 0 561.91k 0.0%  
03-11-25 Mon 1.46 0.01 938.95k 0.7%  
31-10-25 Fri 1.45 -0.01 702.63k -0.7%  
30-10-25 Thu 1.46 0.01 593.1k 0.7%  
29-10-25 Wed 1.45 -0.01 1.3m -0.7%  
28-10-25 Tue 1.46 -0.01 1.05m -0.7%  
27-10-25 Mon 1.47 0 742.9k 0.0%  
24-10-25 Fri 1.47 0 372.44k 0.0%  
23-10-25 Thu 1.47 -0.01 1.41m -0.7%  
21-10-25 Tue 1.48 0 413.71k 0.0%  
20-10-25 Mon 1.48 0.01 1.09m 0.7%  
17-10-25 Fri 1.46 -0.01 710.42k -0.7%  
16-10-25 Thu 1.47 0.01 1.22m 0.7%  
15-10-25 Wed 1.47 0.01 848.87k 0.7%  
14-10-25 Tue 1.46 -0.02 743.16k -1.4%  
13-10-25 Mon 1.48 -0.01 723.31k -0.7%  
10-10-25 Fri 1.49 0.01 1.03m 0.7%  
09-10-25 Thu 1.48 0 836.56k 0.0%  
08-10-25 Wed 1.48 0 608.67k 0.0%  
07-10-25 Tue 1.48 -0.02 1.24m -1.3%  
06-10-25 Mon 1.5 -0.01 984.47k -0.7%  
03-10-25 Fri 1.51 0.02 1.37m 1.3%  
01-10-25 Wed 1.49 -0.01 796.61k -0.7%  
30-09-25 Tue 1.5 -0.02 787.57k -1.3%  
29-09-25 Mon 1.52 0 636.62k 0.0%  
26-09-25 Fri 1.52 -0.03 536.78k -1.9%  
25-09-25 Thu 1.55 0 628.25k 0.0%  
24-09-25 Wed 1.55 -0.03 775.18k -1.9%  
23-09-25 Tue 1.58 -0.01 609.54k -0.6%  
22-09-25 Mon 1.59 -0.07 1.51m -4.2%  
19-09-25 Fri 1.59 0 780.88k 0.0%  
18-09-25 Thu 1.66 0.01 1.7m 0.6%  
17-09-25 Wed 1.65 0.06 1.69m 3.8%  
16-09-25 Tue 1.59 0.05 1.05m 3.2%  
15-09-25 Mon 1.54 -0.01 601.96k -0.6%  
12-09-25 Fri 1.55 -0.01 641.33k -0.6%  
11-09-25 Thu 1.56 -0.01 1.05m -0.6%  
10-09-25 Wed 1.57 0.03 3.33m 1.9%  
09-09-25 Tue 1.54 -0.02 796.75k -1.3%  
08-09-25 Mon 1.56 -0.03 1.06m -1.9%  
05-09-25 Fri 1.59 -0.04 1.21m -2.5%  
04-09-25 Thu 1.66 0.15 7.71m 9.9%  
03-09-25 Wed 1.63 -0.03 2.62m -1.8%  
02-09-25 Tue 1.51 0 566.11k 0.0%  
01-09-25 Mon 1.51 0.04 643.49k 2.7%  
29-08-25 Fri 1.47 0 460.44k 0.0%  
28-08-25 Thu 1.47 -0.02 648.77k -1.3%  
26-08-25 Tue 1.49 -0.01 577.67k -0.7%  
25-08-25 Mon 1.5 -0.01 439.98k -0.7%  
22-08-25 Fri 1.51 0 493.33k 0.0%  
21-08-25 Thu 1.51 0 640.13k 0.0%  
20-08-25 Wed 1.51 0 502.34k 0.0%  
19-08-25 Tue 1.51 0.02 1m 1.3%  
18-08-25 Mon 1.49 -0.01 1m -0.7%  
14-08-25 Thu 1.5 -0.01 729.45k -0.7%  
13-08-25 Wed 1.51 -0.01 591.23k -0.7%  
12-08-25 Tue 1.52 -0.02 1.89m -1.3%  
11-08-25 Mon 1.54 0.01 646.8k 0.7%  
08-08-25 Fri 1.53 0.01 617.73k 0.7%  
07-08-25 Thu 1.52 -0.03 791.01k -1.9%  
06-08-25 Wed 1.55 0.04 1.48m 2.6%  
05-08-25 Tue 1.51 -0.01 343.33k -0.7%  
04-08-25 Mon 1.52 0.01 966.23k 0.7%  
01-08-25 Fri 1.51 -0.01 1.16m -0.7%  
31-07-25 Thu 1.57 -0.02 551.37k -1.3%  
30-07-25 Wed 1.52 -0.05 2.72m -3.2%  
29-07-25 Tue 1.59 0.02 394.9k 1.3%  
28-07-25 Mon 1.57 -0.03 788.19k -1.9%  
25-07-25 Fri 1.6 0 801.16k 0.0%  
24-07-25 Thu 1.6 -0.02 1.01m -1.2%  
23-07-25 Wed 1.62 -0.04 1.05m -2.4%  
22-07-25 Tue 1.66 0 507.75k 0.0%  
21-07-25 Mon 1.66 0 1.06m 0.0%  
18-07-25 Fri 1.66 -0.02 429.1k -1.2%  
17-07-25 Thu 1.68 0 558.97k 0.0%  
16-07-25 Wed 1.68 -0.01 943.97k -0.6%  
15-07-25 Tue 1.69 0.02 3.85m 1.2%  
14-07-25 Mon 1.67 -0.01 630.64k -0.6%  
11-07-25 Fri 1.68 -0.02 1.3m -1.2%  
10-07-25 Thu 1.7 -0.02 641.17k -1.2%  
09-07-25 Wed 1.72 -0.03 1.38m -1.7%  
08-07-25 Tue 1.75 0.07 3.9m 4.2%  
07-07-25 Mon 1.68 0.02 1.14m 1.2%  
04-07-25 Fri 1.66 0.03 2.34m 1.8%  
03-07-25 Thu 1.63 0 852.89k 0.0%  
02-07-25 Wed 1.63 0.01 1.03m 0.6%  
01-07-25 Tue 1.62 0.02 1.01m 1.3%  
30-06-25 Mon 1.6 -0.06 2.95m -3.6%  
27-06-25 Fri 1.66 0.03 2.16m 1.8%  
26-06-25 Thu 1.63 0.01 1.31m 0.6%  
25-06-25 Wed 1.62 0.03 2.19m 1.9%  
24-06-25 Tue 1.59 0.03 1.53m 1.9%  
23-06-25 Mon 1.56 -0.03 1.57m -1.9%  
20-06-25 Fri 1.59 0.01 1.55m 0.6%  
19-06-25 Thu 1.58 -0.05 2.26m -3.1%  
18-06-25 Wed 1.63 -0.05 1.34m -3.0%  
17-06-25 Tue 1.68 -0.01 1.7m -0.6%  
16-06-25 Mon 1.69 0 1.78m 0.0%  
13-06-25 Fri 1.69 -0.01 1.54m -0.6%  
12-06-25 Thu 1.7 0.08 5.81m 4.9%  
11-06-25 Wed 1.62 0.02 2.84m 1.3%  
10-06-25 Tue 1.6 0 1.49m 0.0%  
09-06-25 Mon 1.6 0 1.48m 0.0%  
06-06-25 Fri 1.6 -0.01 949.88k -0.6%  
05-06-25 Thu 1.6 0 996.07k 0.0%  
04-06-25 Wed 1.61 0.01 656.08k 0.6%  
03-06-25 Tue 1.6 -0.03 742.95k -1.8%  
02-06-25 Mon 1.63 0.01 880.5k 0.6%  
30-05-25 Fri 1.62 0 775.37k 0.0%  
29-05-25 Thu 1.62 0.01 928.4k 0.6%  
28-05-25 Wed 1.61 0.03 1.07m 1.9%  
27-05-25 Tue 1.57 0 1.04m 0.0%  
26-05-25 Mon 1.58 0.01 853.94k 0.6%  
23-05-25 Fri 1.57 0.01 1.53m 0.6%  
22-05-25 Thu 1.56 -0.07 3.51m -4.3%  
21-05-25 Wed 1.63 0 1.28m 0.0%  
20-05-25 Tue 1.63 -0.06 2.21m -3.6%  
19-05-25 Mon 1.69 0.05 2.76m 3.0%  
16-05-25 Fri 1.64 0.05 2.32m 3.1%  
15-05-25 Thu 1.59 0.03 3.55m 1.9%  
14-05-25 Wed 1.55 0.09 4.54m 6.2%  
13-05-25 Tue 1.56 0.01 1.92m 0.6%  
12-05-25 Mon 1.46 0.07 2.45m 5.0%  
09-05-25 Fri 1.39 -0.02 860.24k -1.4%  
08-05-25 Thu 1.43 -0.04 1.91m -2.8%  
07-05-25 Wed 1.45 0 1.02m 0.0%  
06-05-25 Tue 1.45 -0.03 1.22m -2.0%  
05-05-25 Mon 1.48 0 1.08m 0.0%  
02-05-25 Fri 1.48 0 1.13m 0.0%  
30-04-25 Wed 1.48 -0.01 625.17k -0.7%  
29-04-25 Tue 1.49 -0.03 1.48m -2.0%  
28-04-25 Mon 1.52 -0.04 1.23m -2.6%  
25-04-25 Fri 1.56 -0.06 2.51m -3.7%  
24-04-25 Thu 1.62 -0.01 2.2m -0.6%  
23-04-25 Wed 1.64 0.11 12.4m 7.2%  
22-04-25 Tue 1.63 -0.01 3.42m -0.6%  
21-04-25 Mon 1.53 0.02 2.44m 1.3%  
17-04-25 Thu 1.51 -0.01 990.37k -0.7%  
16-04-25 Wed 1.52 0.01 1.15m 0.7%  
15-04-25 Tue 1.51 0.05 1.91m 3.4%  
11-04-25 Fri 1.46 0.05 1.37m 3.5%  
09-04-25 Wed 1.41 -0.02 1.03m -1.4%  
08-04-25 Tue 1.43 0.03 900.37k 2.1%  
07-04-25 Mon 1.4 -0.05 1.85m -3.4%  
04-04-25 Fri 1.45 -0.04 1.92m -2.7%  
03-04-25 Thu 1.49 0.03 2.69m 2.1%  
02-04-25 Wed 1.46 0.02 1.72m 1.4%  
01-04-25 Tue 1.44 0.1 2.43m 7.5%  
28-03-25 Fri 1.34 -0.03 3.62m -2.2%  
27-03-25 Thu 1.37 -0.05 4.52m -3.5%  
26-03-25 Wed 1.42 -0.04 2.43m -2.7%  
25-03-25 Tue 1.46 -0.07 3.23m -4.6%  
24-03-25 Mon 1.53 0 2.36m 0.0%  
21-03-25 Fri 1.53 -0.03 3.27m -1.9%  
20-03-25 Thu 1.56 0.07 4.48m 4.7%  
19-03-25 Wed 1.49 0.05 3.3m 3.5%  
18-03-25 Tue 1.44 0.01 1.82m 0.7%  
17-03-25 Mon 1.43 -0.04 2.2m -2.7%  
13-03-25 Thu 1.49 -0.03 2.73m -2.0%  
12-03-25 Wed 1.47 -0.02 1.48m -1.3%  
11-03-25 Tue 1.52 -0.03 1.23m -1.9%  
10-03-25 Mon 1.55 -0.07 1.58m -4.3%  
07-03-25 Fri 1.62 -0.05 1.83m -3.0%  
06-03-25 Thu 1.67 0.02 1.27m 1.2%  
05-03-25 Wed 1.65 0.19 3.11m 13.0%  
04-03-25 Tue 1.46 0.03 2.59m 2.1%  
03-03-25 Mon 1.43 -0.07 3.75m -4.7%  
28-02-25 Fri 1.5 -0.04 3.68m -2.6%  
27-02-25 Thu 1.54 -0.05 2.4m -3.1%  
25-02-25 Tue 1.59 -0.05 1.91m -3.0%