Price Data Selection & Download
Indianivesh Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4480 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. For live price, key ratios and fundamentals, see Indianivesh stock price NSE.
Share Price All Time High
₹868.75
May 02, 2008
BSE Exchange
Share Price All Time Low
₹5.27
August 03, 2026
BSE Exchange
Highest Volume Trading Day
1,636,739
February 12, 2026 • ₹9.09
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
INDIANVSH daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹6.72 | ₹6.72 | ₹6.70 | ₹6.70 | 4,701 |
| 2026-10-01 | ₹6.80 | ₹6.80 | ₹6.55 | ₹6.72 | 688 |
| 2026-09-30 | ₹6.54 | ₹6.92 | ₹6.54 | ₹6.54 | 2,264 |
| 2026-09-29 | ₹6.95 | ₹7.09 | ₹6.34 | ₹6.50 | 12,126 |
| 2026-09-28 | ₹6.60 | ₹6.98 | ₹6.20 | ₹6.71 | 60,631 |
| 2026-09-25 | ₹7.63 | ₹7.99 | ₹6.70 | ₹6.92 | 97,132 |
| 2026-09-24 | ₹6.79 | ₹7.87 | ₹5.53 | ₹6.66 | 92,470 |
| 2026-09-23 | ₹6.79 | ₹6.79 | ₹6.37 | ₹6.73 | 10,211 |
| 2026-09-22 | ₹6.10 | ₹6.38 | ₹5.53 | ₹6.06 | 3,849 |
| 2026-09-21 | ₹6.41 | ₹6.76 | ₹5.46 | ₹5.94 | 24,399 |
| 2026-09-18 | ₹6.89 | ₹6.89 | ₹6.40 | ₹6.61 | 7,427 |
| 2026-09-17 | ₹6.52 | ₹7.15 | ₹6.52 | ₹6.75 | 1,554 |
| 2026-09-16 | ₹6.85 | ₹6.91 | ₹6.85 | ₹6.90 | 11,079 |
| 2026-09-15 | ₹6.75 | ₹6.99 | ₹6.50 | ₹6.52 | 1,498 |
| 2026-09-11 | ₹6.90 | ₹6.90 | ₹6.60 | ₹6.75 | 256 |
| 2026-09-10 | ₹6.99 | ₹6.99 | ₹6.53 | ₹6.58 | 2,327 |
| 2026-09-09 | ₹6.74 | ₹7.00 | ₹6.71 | ₹6.71 | 3,916 |
| 2026-09-08 | ₹6.61 | ₹6.94 | ₹6.61 | ₹6.71 | 546 |
| 2026-09-07 | ₹6.80 | ₹7.10 | ₹6.48 | ₹6.61 | 2,628 |
| 2026-09-04 | ₹7.14 | ₹7.14 | ₹6.47 | ₹6.83 | 23,522 |
| 2026-09-03 | ₹6.69 | ₹6.70 | ₹6.65 | ₹6.65 | 1,270 |
| 2026-09-02 | ₹6.68 | ₹6.99 | ₹6.45 | ₹6.56 | 3,776 |
| 2026-09-01 | ₹6.32 | ₹7.49 | ₹6.32 | ₹6.71 | 8,424 |
| 2026-08-31 | ₹6.93 | ₹6.93 | ₹6.32 | ₹6.32 | 118 |
| 2026-08-28 | ₹6.46 | ₹6.87 | ₹6.46 | ₹6.56 | 338 |
| 2026-08-27 | ₹6.81 | ₹6.81 | ₹6.57 | ₹6.63 | 3,664 |
| 2026-08-26 | ₹6.78 | ₹6.90 | ₹6.60 | ₹6.82 | 1,931 |
| 2026-08-25 | ₹6.99 | ₹6.99 | ₹6.41 | ₹6.78 | 2,026 |
| 2026-08-24 | ₹6.69 | ₹6.87 | ₹6.40 | ₹6.77 | 4,787 |
| 2026-08-21 | ₹6.90 | ₹6.94 | ₹6.69 | ₹6.69 | 607 |
| 2026-08-20 | ₹6.35 | ₹6.94 | ₹6.35 | ₹6.69 | 6,112 |
| 2026-08-19 | ₹6.90 | ₹6.96 | ₹6.30 | ₹6.77 | 19,674 |
| 2026-08-18 | ₹7.54 | ₹7.54 | ₹6.17 | ₹6.90 | 10,997 |
| 2026-08-17 | ₹7.89 | ₹7.89 | ₹6.87 | ₹7.20 | 14,224 |
| 2026-08-14 | ₹7.01 | ₹7.24 | ₹7.01 | ₹7.13 | 4,631 |
| 2026-08-13 | ₹6.96 | ₹7.20 | ₹6.82 | ₹7.01 | 4,767 |
| 2026-08-12 | ₹7.58 | ₹7.58 | ₹6.67 | ₹7.12 | 16,345 |
| 2026-08-11 | ₹7.15 | ₹7.43 | ₹7.10 | ₹7.13 | 1,386 |
| 2026-08-10 | ₹6.73 | ₹7.45 | ₹6.73 | ₹7.15 | 8,118 |
| 2026-08-07 | ₹6.58 | ₹6.58 | ₹6.25 | ₹6.57 | 569 |
| 2026-08-06 | ₹6.37 | ₹6.78 | ₹6.30 | ₹6.58 | 2,028 |
| 2026-08-05 | ₹6.40 | ₹6.74 | ₹6.00 | ₹6.40 | 1,696 |
| 2026-08-04 | ₹6.27 | ₹6.48 | ₹5.76 | ₹6.40 | 13,116 |
| 2026-08-03 | ₹6.65 | ₹6.65 | ₹5.27 | ₹6.25 | 37,121 |
| 2026-07-31 | ₹6.53 | ₹6.53 | ₹6.27 | ₹6.52 | 625 |
| 2026-07-30 | ₹6.54 | ₹6.54 | ₹6.25 | ₹6.52 | 11,542 |
| 2026-07-29 | ₹6.60 | ₹6.60 | ₹6.40 | ₹6.41 | 1,688 |
| 2026-07-28 | ₹6.63 | ₹6.63 | ₹6.31 | ₹6.55 | 2,143 |
| 2026-07-27 | ₹6.89 | ₹6.89 | ₹6.28 | ₹6.34 | 12,875 |
| 2026-07-24 | ₹6.42 | ₹6.79 | ₹6.42 | ₹6.50 | 1,118 |
| 2026-07-23 | ₹6.33 | ₹6.99 | ₹6.33 | ₹6.52 | 34,642 |
| 2026-07-22 | ₹6.89 | ₹7.08 | ₹6.55 | ₹6.90 | 10,192 |
| 2026-07-21 | ₹6.82 | ₹7.39 | ₹6.82 | ₹6.89 | 13,146 |
| 2026-07-20 | ₹7.78 | ₹7.78 | ₹6.52 | ₹6.88 | 1,074 |
| 2026-07-17 | ₹6.98 | ₹7.19 | ₹6.52 | ₹6.81 | 14,972 |
| 2026-07-16 | ₹7.12 | ₹7.19 | ₹6.91 | ₹6.95 | 1,682 |
| 2026-07-15 | ₹6.81 | ₹7.29 | ₹6.81 | ₹7.12 | 1,470 |
| 2026-07-14 | ₹6.93 | ₹7.19 | ₹6.90 | ₹6.98 | 1,899 |
| 2026-07-13 | ₹7.30 | ₹7.33 | ₹6.85 | ₹7.07 | 2,722 |
| 2026-07-10 | ₹6.78 | ₹7.40 | ₹6.77 | ₹7.30 | 5,414 |
| 2026-07-09 | ₹6.90 | ₹7.12 | ₹6.62 | ₹6.77 | 13,694 |
| 2026-07-08 | ₹7.17 | ₹7.17 | ₹6.78 | ₹6.90 | 3,520 |
| 2026-07-07 | ₹7.12 | ₹7.15 | ₹6.38 | ₹6.99 | 11,807 |
| 2026-07-06 | ₹7.00 | ₹7.20 | ₹6.76 | ₹7.12 | 1,112 |
| 2026-07-03 | ₹7.00 | ₹7.18 | ₹6.80 | ₹7.10 | 9,797 |
| 2026-07-02 | ₹7.20 | ₹7.20 | ₹6.18 | ₹6.88 | 10,517 |
| 2026-07-01 | ₹7.16 | ₹7.24 | ₹7.00 | ₹7.18 | 5,664 |
| 2026-06-30 | ₹7.30 | ₹7.30 | ₹6.70 | ₹7.02 | 10,165 |
| 2026-06-29 | ₹7.06 | ₹7.35 | ₹7.00 | ₹7.11 | 15,539 |
| 2026-06-25 | ₹7.10 | ₹7.30 | ₹7.04 | ₹7.06 | 2,203 |
| 2026-06-24 | ₹7.24 | ₹7.45 | ₹7.01 | ₹7.10 | 8,488 |
| 2026-06-23 | ₹7.55 | ₹7.55 | ₹7.10 | ₹7.10 | 2,874 |
| 2026-06-22 | ₹7.50 | ₹7.59 | ₹7.00 | ₹7.41 | 24,928 |
| 2026-06-19 | ₹7.20 | ₹7.26 | ₹7.00 | ₹7.10 | 10,287 |
| 2026-06-18 | ₹7.19 | ₹7.19 | ₹6.87 | ₹7.07 | 4,131 |
| 2026-06-17 | ₹7.21 | ₹7.35 | ₹6.76 | ₹7.21 | 20,710 |
| 2026-06-16 | ₹7.00 | ₹7.34 | ₹6.92 | ₹7.22 | 2,579 |
| 2026-06-15 | ₹7.03 | ₹7.54 | ₹6.66 | ₹7.05 | 17,391 |
| 2026-06-12 | ₹7.49 | ₹7.49 | ₹6.92 | ₹7.39 | 2,297 |
| 2026-06-11 | ₹7.30 | ₹7.50 | ₹7.06 | ₹7.14 | 4,562 |
| 2026-06-10 | ₹7.57 | ₹7.57 | ₹7.29 | ₹7.31 | 3,944 |
| 2026-06-09 | ₹7.60 | ₹7.60 | ₹7.18 | ₹7.57 | 426 |
| 2026-06-08 | ₹7.16 | ₹7.70 | ₹7.16 | ₹7.29 | 1,129 |
| 2026-06-05 | ₹7.14 | ₹7.46 | ₹7.14 | ₹7.39 | 1,306 |
| 2026-06-04 | ₹7.49 | ₹7.49 | ₹7.21 | ₹7.40 | 1,925 |
| 2026-06-03 | ₹7.16 | ₹7.58 | ₹7.01 | ₹7.57 | 9,200 |
| 2026-06-02 | ₹7.45 | ₹7.45 | ₹7.12 | ₹7.21 | 6,316 |
| 2026-06-01 | ₹7.26 | ₹7.61 | ₹7.26 | ₹7.50 | 4,204 |
| 2026-05-29 | ₹7.54 | ₹7.54 | ₹6.84 | ₹7.26 | 16,950 |
| 2026-05-27 | ₹7.07 | ₹7.68 | ₹7.07 | ₹7.55 | 3,273 |
| 2026-05-26 | ₹7.37 | ₹7.63 | ₹7.29 | ₹7.54 | 5,919 |
| 2026-05-25 | ₹7.67 | ₹7.70 | ₹7.21 | ₹7.52 | 15,972 |
| 2026-05-22 | ₹7.23 | ₹7.41 | ₹7.10 | ₹7.41 | 492 |
| 2026-05-21 | ₹7.59 | ₹7.59 | ₹7.20 | ₹7.21 | 11,825 |
| 2026-05-20 | ₹7.43 | ₹7.60 | ₹7.10 | ₹7.51 | 22,449 |
| 2026-05-19 | ₹7.54 | ₹7.65 | ₹7.16 | ₹7.43 | 3,712 |
| 2026-05-18 | ₹7.40 | ₹7.79 | ₹7.12 | ₹7.57 | 5,136 |
| 2026-05-15 | ₹7.69 | ₹7.69 | ₹7.05 | ₹7.55 | 15,703 |
| 2026-05-14 | ₹7.76 | ₹7.76 | ₹7.40 | ₹7.69 | 3,272 |
| 2026-05-13 | ₹7.84 | ₹7.84 | ₹7.32 | ₹7.54 | 1,698 |
| 2026-05-12 | ₹7.49 | ₹7.95 | ₹7.46 | ₹7.64 | 2,321 |
| 2026-05-11 | ₹7.91 | ₹8.39 | ₹7.50 | ₹7.59 | 19,369 |
| 2026-05-08 | ₹8.56 | ₹8.56 | ₹8.12 | ₹8.26 | 3,001 |
| 2026-05-07 | ₹8.75 | ₹8.75 | ₹8.06 | ₹8.48 | 6,386 |
| 2026-05-06 | ₹8.97 | ₹8.97 | ₹8.05 | ₹8.10 | 5,004 |
| 2026-05-05 | ₹8.00 | ₹8.72 | ₹7.84 | ₹8.40 | 4,112 |
| 2026-05-04 | ₹8.38 | ₹8.44 | ₹8.02 | ₹8.05 | 4,764 |
| 2026-04-30 | ₹7.71 | ₹8.55 | ₹7.30 | ₹8.32 | 20,648 |
| 2026-04-29 | ₹7.92 | ₹8.75 | ₹7.72 | ₹7.78 | 24,020 |
| 2026-04-28 | ₹7.75 | ₹8.15 | ₹7.01 | ₹8.07 | 34,202 |
| 2026-04-27 | ₹7.22 | ₹7.47 | ₹7.08 | ₹7.43 | 1,676 |
| 2026-04-24 | ₹7.50 | ₹7.65 | ₹7.06 | ₹7.08 | 6,654 |
| 2026-04-23 | ₹7.40 | ₹7.67 | ₹6.91 | ₹7.50 | 5,409 |
| 2026-04-22 | ₹7.53 | ₹7.58 | ₹7.32 | ₹7.38 | 349 |
| 2026-04-21 | ₹7.58 | ₹7.58 | ₹7.08 | ₹7.52 | 1,506 |
| 2026-04-20 | ₹7.96 | ₹7.96 | ₹7.01 | ₹7.32 | 2,205 |
| 2026-04-17 | ₹7.00 | ₹7.68 | ₹7.00 | ₹7.37 | 13,696 |
| 2026-04-16 | ₹7.42 | ₹7.82 | ₹7.10 | ₹7.25 | 4,281 |
| 2026-04-15 | ₹7.76 | ₹7.76 | ₹7.02 | ₹7.45 | 82,105 |
| 2026-04-13 | ₹7.75 | ₹7.91 | ₹7.32 | ₹7.79 | 1,149 |
| 2026-04-10 | ₹7.90 | ₹8.00 | ₹7.52 | ₹7.79 | 2,641 |
| 2026-04-09 | ₹7.27 | ₹7.99 | ₹7.27 | ₹7.90 | 6,588 |
| 2026-04-08 | ₹8.48 | ₹8.48 | ₹7.17 | ₹7.84 | 5,966 |
| 2026-04-07 | ₹7.62 | ₹7.95 | ₹7.62 | ₹7.87 | 2,225 |
| 2026-04-06 | ₹7.56 | ₹7.65 | ₹7.56 | ₹7.62 | 5,443 |
| 2026-04-02 | ₹7.29 | ₹7.53 | ₹6.90 | ₹7.29 | 4,002 |
| 2026-04-01 | ₹7.12 | ₹7.42 | ₹6.95 | ₹7.18 | 2,317 |
| 2026-03-30 | ₹7.18 | ₹7.18 | ₹6.62 | ₹7.09 | 3,559 |
| 2026-03-27 | ₹7.11 | ₹7.25 | ₹6.89 | ₹6.93 | 8,310 |
| 2026-03-25 | ₹7.30 | ₹7.30 | ₹7.06 | ₹7.25 | 3,198 |
| 2026-03-24 | ₹7.70 | ₹7.70 | ₹7.18 | ₹7.18 | 10,948 |
| 2026-03-23 | ₹7.93 | ₹8.25 | ₹7.54 | ₹7.55 | 22,776 |
| 2026-03-20 | ₹8.28 | ₹8.48 | ₹7.78 | ₹7.93 | 6,219 |
| 2026-03-19 | ₹8.25 | ₹8.44 | ₹7.65 | ₹8.12 | 8,394 |
| 2026-03-18 | ₹7.89 | ₹8.05 | ₹7.55 | ₹8.05 | 19,501 |
| 2026-03-17 | ₹8.35 | ₹8.35 | ₹7.66 | ₹7.67 | 9,317 |
| 2026-03-16 | ₹8.50 | ₹8.50 | ₹7.78 | ₹8.06 | 7,005 |
| 2026-03-13 | ₹7.62 | ₹8.34 | ₹7.62 | ₹8.14 | 11,154 |
| 2026-03-12 | ₹8.08 | ₹8.15 | ₹7.42 | ₹7.96 | 20,461 |
| 2026-03-11 | ₹7.73 | ₹7.87 | ₹7.15 | ₹7.77 | 11,833 |
| 2026-03-10 | ₹7.88 | ₹7.88 | ₹7.49 | ₹7.50 | 5,018 |
| 2026-03-09 | ₹8.10 | ₹8.10 | ₹7.39 | ₹7.88 | 4,424 |
| 2026-03-06 | ₹8.44 | ₹8.44 | ₹7.75 | ₹7.76 | 6,988 |
| 2026-03-05 | ₹8.74 | ₹8.74 | ₹7.98 | ₹8.15 | 3,385 |
| 2026-03-04 | ₹7.90 | ₹8.46 | ₹7.66 | ₹8.36 | 23,843 |
| 2026-03-02 | ₹8.46 | ₹8.46 | ₹8.04 | ₹8.06 | 3,616 |
| 2026-02-27 | ₹8.28 | ₹8.49 | ₹8.28 | ₹8.46 | 293 |
| 2026-02-26 | ₹8.46 | ₹8.46 | ₹8.11 | ₹8.28 | 6,823 |
| 2026-02-25 | ₹8.83 | ₹8.83 | ₹8.42 | ₹8.42 | 6,868 |
| 2026-02-24 | ₹9.00 | ₹9.00 | ₹8.40 | ₹8.86 | 12,531 |
| 2026-02-23 | ₹9.00 | ₹9.00 | ₹8.58 | ₹8.79 | 7,365 |
| 2026-02-20 | ₹8.76 | ₹9.09 | ₹8.25 | ₹9.00 | 28,561 |
| 2026-02-19 | ₹8.99 | ₹8.99 | ₹8.18 | ₹8.66 | 11,684 |
| 2026-02-18 | ₹8.11 | ₹8.68 | ₹8.07 | ₹8.59 | 7,838 |
| 2026-02-17 | ₹7.98 | ₹8.40 | ₹7.98 | ₹8.28 | 15,944 |
| 2026-02-16 | ₹8.75 | ₹8.75 | ₹8.40 | ₹8.40 | 18,823 |
| 2026-02-13 | ₹9.40 | ₹9.40 | ₹8.70 | ₹8.84 | 54,669 |
| 2026-02-12 | ₹9.06 | ₹9.80 | ₹9.06 | ₹9.09 | 1,636,739 |
| 2026-02-11 | ₹9.50 | ₹9.80 | ₹8.92 | ₹9.53 | 24,331 |
| 2026-02-10 | ₹9.45 | ₹9.45 | ₹8.64 | ₹9.37 | 34,943 |
| 2026-02-09 | ₹8.89 | ₹9.15 | ₹8.81 | ₹9.09 | 41,818 |
| 2026-02-06 | ₹8.75 | ₹8.95 | ₹8.41 | ₹8.72 | 5,011 |
| 2026-02-05 | ₹8.40 | ₹8.82 | ₹8.36 | ₹8.58 | 30,215 |
| 2026-02-04 | ₹8.03 | ₹8.43 | ₹7.70 | ₹8.40 | 55,726 |
| 2026-02-03 | ₹7.73 | ₹8.08 | ₹7.38 | ₹8.03 | 15,880 |
| 2026-02-02 | ₹7.73 | ₹7.73 | ₹7.58 | ₹7.71 | 7,904 |
| 2026-02-01 | ₹7.41 | ₹7.99 | ₹7.41 | ₹7.58 | 737 |
| 2026-01-30 | ₹8.00 | ₹8.00 | ₹7.54 | ₹7.80 | 12,881 |
| 2026-01-29 | ₹7.86 | ₹8.05 | ₹7.36 | ₹7.93 | 9,532 |
| 2026-01-28 | ₹7.75 | ₹7.75 | ₹7.68 | ₹7.71 | 8,769 |
| 2026-01-27 | ₹7.70 | ₹7.99 | ₹7.32 | ₹7.95 | 3,347 |
| 2026-01-23 | ₹7.30 | ₹7.73 | ₹7.01 | ₹7.70 | 2,047 |
| 2026-01-22 | ₹7.11 | ₹7.58 | ₹7.11 | ₹7.37 | 4,404 |
| 2026-01-21 | ₹7.75 | ₹7.79 | ₹7.23 | ₹7.26 | 1,895 |
| 2026-01-20 | ₹7.56 | ₹8.23 | ₹7.53 | ₹7.56 | 12,044 |
| 2026-01-19 | ₹8.16 | ₹8.16 | ₹7.60 | ₹7.84 | 2,411 |
| 2026-01-16 | ₹7.35 | ₹8.08 | ₹7.35 | ₹8.00 | 14,169 |
| 2026-01-14 | ₹7.95 | ₹7.95 | ₹7.60 | ₹7.70 | 3,548 |
| 2026-01-13 | ₹7.41 | ₹8.13 | ₹7.41 | ₹7.95 | 977 |
| 2026-01-12 | ₹8.40 | ₹8.40 | ₹7.60 | ₹7.75 | 3,286 |
| 2026-01-09 | ₹8.40 | ₹8.40 | ₹7.85 | ₹8.00 | 12,620 |
| 2026-01-08 | ₹8.34 | ₹8.70 | ₹8.03 | ₹8.19 | 9,179 |
| 2026-01-07 | ₹8.85 | ₹8.85 | ₹8.20 | ₹8.34 | 4,390 |
| 2026-01-06 | ₹8.54 | ₹8.84 | ₹8.22 | ₹8.61 | 2,901 |
| 2026-01-05 | ₹8.19 | ₹8.88 | ₹8.19 | ₹8.54 | 42,316 |
| 2026-01-02 | ₹8.40 | ₹8.67 | ₹8.35 | ₹8.41 | 8,232 |
| 2026-01-01 | ₹8.22 | ₹9.00 | ₹7.36 | ₹8.32 | 13,933 |
Indianivesh Share Price Performance Analysis (Jan 2008 - Oct 2026)
INDIANVSH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.47%
₹8.32 → ₹6.70
Year to Date
Price Volatility
9.41%
Low Volatility
Year to Date
Average Daily Volume
19,384
Year to Date Average
BSE Exchange
Indianivesh Share Price History – Frequently Asked Questions
Common questions about INDIANVSH historical data and records. Review INDIANVSH earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Indianivesh (INDIANVSH)?
The all-time high share price of Indianivesh was ₹868.75 recorded on May 02, 2008 on the BSE exchange.
What is the all-time low share price of Indianivesh (INDIANVSH)?
The all-time low share price of Indianivesh was ₹5.27 recorded on August 03, 2026 on the BSE exchange.
How can I download INDIANVSH historical share price data?
You can download Indianivesh historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDIANVSH shares?
The highest trading volume day for Indianivesh was 1,636,739 shares traded on February 12, 2026 on the BSE exchange, with share price at ₹9.09.