NSE, INVENTURE End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, INVENTURE: Inventure Growth & Securities Limited

26 Aug 2025

LAST: 1.490	CHANGE: 0.01	OPEN: 1.510	HIGH: 1.510	ASK: 0.000	VOLUME: 572.7K
LAST: 1.490	CHG(%): 0.67	PREV: 1.500	LOW: 1.470	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	1.510	1.510	1.470	1.490	572.7K
25 Aug 25	1.500	1.530	1.500	1.500	420K
22 Aug 25	1.510	1.520	1.500	1.510	493.3K
21 Aug 25	1.530	1.540	1.510	1.510	640.1K
20 Aug 25	1.520	1.540	1.510	1.510	500.3K
19 Aug 25	1.490	1.530	1.480	1.510	1M
18 Aug 25	1.510	1.580	1.460	1.490	998.8K
14 Aug 25	1.520	1.540	1.500	1.500	729.4K
12 Aug 25	1.560	1.560	1.510	1.520	1.89M
11 Aug 25	1.540	1.550	1.520	1.540	646.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.50
MA10:	1.51
MA20:	1.52
MA50:	1.60
MA100:	1.58
MA200:	1.67
RSI14:	42.11
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.01
ATR:	0.05
Week High:	1.54
Week Low:	1.47
Month High:	1.61
Month Low:	1.46
Year High:	3.40
Year Low:	1.32
Volatility:	6.21

RECENT SPLITS

Date	Ratio
24 Jun 2021	10-1
22 May 2012	4-1

RECENT DIVIDENDS

Date	Amount
19 Sep 2019	$0.00
17 Apr 2012	$0.00