Price Data Selection & Download
Invigorated Business Consulting Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3810 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse INVIGO FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹25.60
January 08, 2008
BSE Exchange
Share Price All Time Low
₹1.36
May 08, 2020
BSE Exchange
Highest Volume Trading Day
1,011,025
May 03, 2010 • ₹7.59
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
INVIGO daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | ₹9.50 | ₹10.47 | ₹9.50 | ₹9.99 | 3,563 |
| 2026-09-18 | ₹10.12 | ₹10.12 | ₹9.62 | ₹10.00 | 2,088 |
| 2026-09-17 | ₹10.86 | ₹10.86 | ₹10.12 | ₹10.12 | 4,324 |
| 2026-09-16 | ₹11.68 | ₹11.68 | ₹10.64 | ₹10.65 | 3,990 |
| 2026-09-15 | ₹11.30 | ₹11.30 | ₹10.41 | ₹11.20 | 21,495 |
| 2026-09-11 | ₹10.80 | ₹11.95 | ₹10.20 | ₹10.95 | 69,950 |
| 2026-09-10 | ₹11.27 | ₹12.04 | ₹10.06 | ₹10.24 | 190,780 |
| 2026-09-09 | ₹8.40 | ₹10.04 | ₹8.37 | ₹10.04 | 101,439 |
| 2026-09-08 | ₹7.99 | ₹8.94 | ₹7.22 | ₹8.37 | 76,184 |
| 2026-09-07 | ₹7.50 | ₹7.97 | ₹7.08 | ₹7.62 | 8,166 |
| 2026-09-04 | ₹7.90 | ₹7.90 | ₹7.36 | ₹7.47 | 2,746 |
| 2026-09-03 | ₹8.19 | ₹8.19 | ₹7.24 | ₹7.90 | 14,836 |
| 2026-09-02 | ₹8.97 | ₹8.97 | ₹7.61 | ₹7.87 | 8,503 |
| 2026-09-01 | ₹7.49 | ₹7.89 | ₹7.40 | ₹7.60 | 13,896 |
| 2026-08-31 | ₹7.59 | ₹8.00 | ₹7.00 | ₹7.16 | 3,073 |
| 2026-08-28 | ₹7.99 | ₹7.99 | ₹7.50 | ₹7.59 | 6,999 |
| 2026-08-27 | ₹7.20 | ₹7.89 | ₹7.00 | ₹7.48 | 5,620 |
| 2026-08-26 | ₹6.42 | ₹8.00 | ₹6.42 | ₹7.20 | 19,755 |
| 2026-08-25 | ₹8.14 | ₹8.14 | ₹6.30 | ₹6.83 | 8,031 |
| 2026-08-24 | ₹7.28 | ₹7.42 | ₹6.39 | ₹6.79 | 2,619 |
| 2026-08-21 | ₹7.39 | ₹7.39 | ₹6.63 | ₹7.14 | 543 |
| 2026-08-20 | ₹6.93 | ₹6.93 | ₹6.37 | ₹6.57 | 4,008 |
| 2026-08-19 | ₹7.98 | ₹7.98 | ₹6.32 | ₹6.90 | 2,020 |
| 2026-08-18 | ₹7.03 | ₹7.03 | ₹6.27 | ₹6.95 | 5,576 |
| 2026-08-17 | ₹6.80 | ₹7.42 | ₹6.07 | ₹7.03 | 3,438 |
| 2026-08-14 | ₹6.50 | ₹6.70 | ₹6.50 | ₹6.64 | 4,713 |
| 2026-08-13 | ₹6.60 | ₹6.60 | ₹6.22 | ₹6.27 | 1,271 |
| 2026-08-12 | ₹6.70 | ₹6.70 | ₹6.23 | ₹6.57 | 2,109 |
| 2026-08-11 | ₹6.59 | ₹6.67 | ₹6.16 | ₹6.66 | 1,495 |
| 2026-08-10 | ₹6.41 | ₹6.64 | ₹6.11 | ₹6.20 | 2,775 |
| 2026-08-07 | ₹6.67 | ₹6.80 | ₹6.25 | ₹6.41 | 4,965 |
| 2026-08-06 | ₹6.20 | ₹6.75 | ₹6.00 | ₹6.67 | 35,118 |
| 2026-08-05 | ₹6.67 | ₹6.67 | ₹6.11 | ₹6.21 | 2,731 |
| 2026-08-04 | ₹6.57 | ₹6.80 | ₹6.10 | ₹6.49 | 19,410 |
| 2026-08-03 | ₹6.09 | ₹6.58 | ₹6.09 | ₹6.57 | 3,987 |
| 2026-07-31 | ₹6.42 | ₹6.68 | ₹6.42 | ₹6.64 | 1,123 |
| 2026-07-30 | ₹6.50 | ₹6.50 | ₹6.40 | ₹6.45 | 3,584 |
| 2026-07-29 | ₹6.50 | ₹6.75 | ₹6.00 | ₹6.50 | 9,647 |
| 2026-07-28 | ₹6.01 | ₹6.50 | ₹6.01 | ₹6.40 | 1,551 |
| 2026-07-27 | ₹6.72 | ₹6.72 | ₹6.00 | ₹6.00 | 3,215 |
| 2026-07-24 | ₹6.13 | ₹6.47 | ₹5.60 | ₹6.05 | 5,103 |
| 2026-07-23 | ₹6.40 | ₹6.57 | ₹5.76 | ₹6.20 | 14,534 |
| 2026-07-22 | ₹6.54 | ₹6.74 | ₹5.91 | ₹6.20 | 9,413 |
| 2026-07-21 | ₹6.62 | ₹6.87 | ₹6.54 | ₹6.54 | 588 |
| 2026-07-20 | ₹5.95 | ₹6.62 | ₹5.93 | ₹6.62 | 7,747 |
| 2026-07-17 | ₹6.80 | ₹6.80 | ₹5.43 | ₹5.95 | 38,266 |
| 2026-07-16 | ₹6.66 | ₹6.85 | ₹6.60 | ₹6.77 | 2,855 |
| 2026-07-15 | ₹5.83 | ₹6.60 | ₹5.83 | ₹6.50 | 7,959 |
| 2026-07-14 | ₹6.45 | ₹6.80 | ₹5.72 | ₹5.74 | 11,935 |
| 2026-07-13 | ₹6.83 | ₹6.83 | ₹5.80 | ₹6.45 | 2,040 |
| 2026-07-10 | ₹5.71 | ₹6.45 | ₹5.71 | ₹6.07 | 955 |
| 2026-07-09 | ₹6.85 | ₹7.19 | ₹5.51 | ₹6.03 | 32,015 |
| 2026-07-08 | ₹6.72 | ₹6.95 | ₹6.17 | ₹6.80 | 1,212 |
| 2026-07-07 | ₹7.00 | ₹7.03 | ₹6.41 | ₹6.69 | 1,565 |
| 2026-07-06 | ₹7.00 | ₹7.49 | ₹6.92 | ₹7.00 | 21,399 |
| 2026-07-03 | ₹6.99 | ₹6.99 | ₹6.47 | ₹6.89 | 3,341 |
| 2026-07-02 | ₹6.50 | ₹6.68 | ₹6.46 | ₹6.47 | 3,608 |
| 2026-07-01 | ₹6.23 | ₹6.60 | ₹6.23 | ₹6.30 | 21,345 |
| 2026-06-30 | ₹6.02 | ₹6.95 | ₹6.01 | ₹6.23 | 46,750 |
| 2026-06-29 | ₹6.38 | ₹6.41 | ₹6.32 | ₹6.37 | 2,424 |
| 2026-06-25 | ₹6.67 | ₹6.67 | ₹6.51 | ₹6.51 | 597 |
| 2026-06-24 | ₹6.57 | ₹6.58 | ₹6.06 | ₹6.54 | 3,815 |
| 2026-06-23 | ₹7.75 | ₹8.19 | ₹6.58 | ₹6.61 | 23,878 |
| 2026-06-22 | ₹8.23 | ₹8.23 | ₹6.92 | ₹7.75 | 13,679 |
| 2026-06-19 | ₹6.88 | ₹7.40 | ₹6.54 | ₹6.92 | 12,769 |
| 2026-06-18 | ₹6.54 | ₹6.58 | ₹6.54 | ₹6.54 | 1,588 |
| 2026-06-17 | ₹6.88 | ₹6.88 | ₹6.10 | ₹6.74 | 13,252 |
| 2026-06-16 | ₹5.60 | ₹6.93 | ₹5.60 | ₹6.76 | 12,580 |
| 2026-06-15 | ₹6.17 | ₹6.20 | ₹5.61 | ₹5.93 | 2,708 |
| 2026-06-12 | ₹6.12 | ₹6.15 | ₹5.71 | ₹5.99 | 151 |
| 2026-06-11 | ₹6.69 | ₹6.69 | ₹6.30 | ₹6.30 | 1,905 |
| 2026-06-10 | ₹5.86 | ₹6.49 | ₹5.86 | ₹6.49 | 8,901 |
| 2026-06-09 | ₹6.86 | ₹6.95 | ₹5.82 | ₹6.04 | 2,745 |
| 2026-06-08 | ₹6.35 | ₹6.86 | ₹5.77 | ₹6.50 | 29,559 |
| 2026-06-05 | ₹5.98 | ₹6.47 | ₹5.61 | ₹6.40 | 1,936 |
| 2026-06-04 | ₹6.99 | ₹6.99 | ₹5.48 | ₹5.98 | 6,156 |
| 2026-06-03 | ₹6.44 | ₹6.44 | ₹5.41 | ₹5.96 | 2,279 |
| 2026-06-02 | ₹6.91 | ₹6.91 | ₹5.35 | ₹6.04 | 968 |
| 2026-06-01 | ₹5.70 | ₹6.20 | ₹5.70 | ₹5.77 | 6,941 |
| 2026-05-29 | ₹5.55 | ₹6.21 | ₹5.55 | ₹5.78 | 23,284 |
| 2026-05-27 | ₹6.24 | ₹6.42 | ₹5.91 | ₹6.41 | 3,182 |
| 2026-05-26 | ₹6.69 | ₹6.69 | ₹5.82 | ₹5.88 | 3,077 |
| 2026-05-25 | ₹6.99 | ₹6.99 | ₹5.54 | ₹6.03 | 8,200 |
| 2026-05-22 | ₹6.22 | ₹6.40 | ₹5.99 | ₹6.00 | 2,829 |
| 2026-05-21 | ₹6.97 | ₹6.97 | ₹5.80 | ₹6.19 | 922 |
| 2026-05-19 | ₹6.18 | ₹6.18 | ₹6.00 | ₹6.10 | 2,850 |
| 2026-05-18 | ₹6.35 | ₹6.35 | ₹6.15 | ₹6.15 | 1,922 |
| 2026-05-15 | ₹6.06 | ₹6.35 | ₹6.04 | ₹6.35 | 2,634 |
| 2026-05-14 | ₹6.11 | ₹6.49 | ₹6.00 | ₹6.03 | 3,028 |
| 2026-05-13 | ₹6.47 | ₹6.47 | ₹5.82 | ₹6.12 | 7,778 |
| 2026-05-12 | ₹6.39 | ₹6.39 | ₹5.80 | ₹5.87 | 15,488 |
| 2026-05-11 | ₹6.85 | ₹6.85 | ₹5.92 | ₹6.40 | 14,458 |
| 2026-05-08 | ₹7.10 | ₹7.10 | ₹6.40 | ₹6.85 | 331 |
| 2026-05-07 | ₹7.24 | ₹7.24 | ₹6.34 | ₹6.41 | 1,625 |
| 2026-05-06 | ₹6.95 | ₹6.95 | ₹6.30 | ₹6.39 | 6,400 |
| 2026-05-05 | ₹6.58 | ₹6.68 | ₹6.10 | ₹6.35 | 3,323 |
| 2026-05-04 | ₹7.25 | ₹7.25 | ₹6.24 | ₹6.45 | 4,725 |
| 2026-04-30 | ₹6.70 | ₹6.70 | ₹6.15 | ₹6.60 | 455 |
| 2026-04-29 | ₹6.64 | ₹6.70 | ₹6.35 | ₹6.54 | 5,030 |
| 2026-04-28 | ₹6.52 | ₹6.77 | ₹6.52 | ₹6.64 | 839 |
| 2026-04-27 | ₹6.36 | ₹6.79 | ₹5.92 | ₹6.39 | 2,837 |
| 2026-04-24 | ₹6.36 | ₹6.99 | ₹6.35 | ₹6.36 | 7,942 |
| 2026-04-23 | ₹6.98 | ₹6.98 | ₹6.06 | ₹6.31 | 1,577 |
| 2026-04-22 | ₹6.33 | ₹6.88 | ₹6.10 | ₹6.37 | 5,351 |
| 2026-04-21 | ₹6.30 | ₹7.43 | ₹6.30 | ₹6.46 | 3,121 |
| 2026-04-20 | ₹7.46 | ₹7.49 | ₹6.63 | ₹7.16 | 3,531 |
| 2026-04-17 | ₹6.86 | ₹7.64 | ₹6.12 | ₹7.46 | 4,186 |
| 2026-04-16 | ₹7.04 | ₹7.34 | ₹6.08 | ₹6.67 | 15,048 |
| 2026-04-15 | ₹7.50 | ₹7.50 | ₹5.72 | ₹7.01 | 35,534 |
| 2026-04-13 | ₹6.95 | ₹7.79 | ₹5.93 | ₹7.12 | 3,156 |
| 2026-04-10 | ₹6.73 | ₹7.11 | ₹6.47 | ₹6.95 | 11,065 |
| 2026-04-09 | ₹7.39 | ₹7.39 | ₹6.07 | ₹6.60 | 4,871 |
| 2026-04-08 | ₹6.45 | ₹6.95 | ₹6.06 | ₹6.43 | 5,348 |
| 2026-04-07 | ₹5.92 | ₹6.49 | ₹5.70 | ₹6.46 | 10,902 |
| 2026-04-06 | ₹6.02 | ₹6.02 | ₹5.59 | ₹5.90 | 6,112 |
| 2026-04-02 | ₹6.02 | ₹6.02 | ₹5.98 | ₹6.02 | 14,957 |
| 2026-04-01 | ₹4.61 | ₹5.48 | ₹4.61 | ₹5.48 | 1,971 |
| 2026-03-30 | ₹5.52 | ₹5.52 | ₹4.95 | ₹4.99 | 5,027 |
| 2026-03-27 | ₹5.58 | ₹5.60 | ₹5.17 | ₹5.50 | 14,120 |
| 2026-03-25 | ₹4.95 | ₹5.58 | ₹4.95 | ₹5.58 | 2,940 |
| 2026-03-24 | ₹5.08 | ₹5.19 | ₹5.06 | ₹5.08 | 1,359 |
| 2026-03-23 | ₹5.53 | ₹5.73 | ₹5.03 | ₹5.06 | 6,969 |
| 2026-03-20 | ₹5.40 | ₹5.55 | ₹5.40 | ₹5.42 | 185 |
| 2026-03-19 | ₹6.27 | ₹6.28 | ₹5.17 | ₹5.33 | 20,124 |
| 2026-03-18 | ₹6.10 | ₹6.10 | ₹5.70 | ₹5.71 | 5,536 |
| 2026-03-17 | ₹5.00 | ₹5.61 | ₹5.00 | ₹5.61 | 2,291 |
| 2026-03-16 | ₹5.79 | ₹5.79 | ₹5.10 | ₹5.10 | 505 |
| 2026-03-13 | ₹5.65 | ₹5.94 | ₹5.21 | ₹5.39 | 478 |
| 2026-03-12 | ₹5.75 | ₹6.10 | ₹5.65 | ₹5.65 | 509 |
| 2026-03-11 | ₹5.55 | ₹5.75 | ₹5.30 | ₹5.72 | 272 |
| 2026-03-10 | ₹5.13 | ₹5.55 | ₹5.10 | ₹5.55 | 357 |
| 2026-03-09 | ₹5.65 | ₹5.65 | ₹5.01 | ₹5.11 | 4,112 |
| 2026-03-06 | ₹5.51 | ₹5.51 | ₹5.40 | ₹5.50 | 1,560 |
| 2026-03-05 | ₹5.40 | ₹5.40 | ₹5.10 | ₹5.40 | 273 |
| 2026-03-04 | ₹5.21 | ₹5.62 | ₹4.76 | ₹5.17 | 11,300 |
| 2026-03-02 | ₹5.76 | ₹5.76 | ₹5.10 | ₹5.11 | 19,298 |
| 2026-02-27 | ₹5.29 | ₹5.65 | ₹5.20 | ₹5.65 | 550 |
| 2026-02-26 | ₹5.48 | ₹5.50 | ₹5.14 | ₹5.27 | 9,140 |
| 2026-02-25 | ₹5.79 | ₹5.79 | ₹5.32 | ₹5.50 | 3,308 |
| 2026-02-24 | ₹5.55 | ₹5.78 | ₹5.19 | ₹5.77 | 6,646 |
| 2026-02-23 | ₹5.92 | ₹5.92 | ₹5.41 | ₹5.53 | 1,321 |
| 2026-02-20 | ₹5.52 | ₹5.84 | ₹5.50 | ₹5.80 | 3,266 |
| 2026-02-19 | ₹5.70 | ₹5.80 | ₹5.45 | ₹5.50 | 11,620 |
| 2026-02-18 | ₹6.05 | ₹6.05 | ₹5.60 | ₹5.69 | 9,129 |
| 2026-02-17 | ₹6.58 | ₹6.58 | ₹5.91 | ₹6.05 | 4,215 |
| 2026-02-16 | ₹6.04 | ₹6.36 | ₹5.95 | ₹6.30 | 6,912 |
| 2026-02-13 | ₹6.39 | ₹6.49 | ₹5.91 | ₹5.92 | 3,752 |
| 2026-02-12 | ₹6.95 | ₹6.95 | ₹6.26 | ₹6.30 | 17,410 |
| 2026-02-11 | ₹6.60 | ₹7.20 | ₹6.07 | ₹6.93 | 17,878 |
| 2026-02-10 | ₹6.33 | ₹6.70 | ₹5.82 | ₹6.55 | 15,671 |
| 2026-02-09 | ₹6.27 | ₹6.50 | ₹6.27 | ₹6.30 | 1,886 |
| 2026-02-06 | ₹6.00 | ₹6.58 | ₹5.55 | ₹6.24 | 10,388 |
| 2026-02-05 | ₹5.99 | ₹5.99 | ₹5.99 | ₹5.99 | 15 |
| 2026-02-04 | ₹6.18 | ₹6.33 | ₹5.86 | ₹5.96 | 6,261 |
| 2026-02-03 | ₹6.15 | ₹6.43 | ₹6.06 | ₹6.06 | 3,620 |
| 2026-02-02 | ₹6.40 | ₹6.57 | ₹6.07 | ₹6.13 | 4,734 |
| 2026-02-01 | ₹6.36 | ₹6.48 | ₹5.93 | ₹6.38 | 8,266 |
| 2026-01-30 | ₹6.27 | ₹6.27 | ₹6.21 | ₹6.24 | 81 |
| 2026-01-29 | ₹6.27 | ₹6.48 | ₹6.27 | ₹6.27 | 6,275 |
| 2026-01-28 | ₹6.50 | ₹6.50 | ₹6.09 | ₹6.18 | 9,068 |
| 2026-01-27 | ₹6.50 | ₹6.50 | ₹6.37 | ₹6.41 | 981 |
| 2026-01-23 | ₹6.07 | ₹6.40 | ₹6.07 | ₹6.24 | 1,144 |
| 2026-01-22 | ₹6.10 | ₹6.49 | ₹6.10 | ₹6.10 | 5,039 |
| 2026-01-21 | ₹6.16 | ₹6.40 | ₹6.13 | ₹6.40 | 464 |
| 2026-01-20 | ₹6.16 | ₹6.16 | ₹6.13 | ₹6.13 | 115 |
| 2026-01-19 | ₹6.33 | ₹6.46 | ₹6.06 | ₹6.16 | 3,825 |
| 2026-01-16 | ₹6.51 | ₹6.51 | ₹6.33 | ₹6.33 | 1,611 |
| 2026-01-14 | ₹6.35 | ₹6.38 | ₹6.20 | ₹6.20 | 714 |
| 2026-01-13 | ₹6.38 | ₹6.38 | ₹6.20 | ₹6.20 | 1,959 |
| 2026-01-12 | ₹6.50 | ₹6.63 | ₹6.30 | ₹6.34 | 5,749 |
| 2026-01-09 | ₹6.35 | ₹6.66 | ₹6.07 | ₹6.60 | 2,075 |
| 2026-01-08 | ₹6.35 | ₹6.35 | ₹6.05 | ₹6.35 | 5,129 |
| 2026-01-07 | ₹6.17 | ₹6.47 | ₹6.01 | ₹6.05 | 5,031 |
| 2026-01-06 | ₹6.38 | ₹6.50 | ₹6.11 | ₹6.17 | 612 |
| 2026-01-05 | ₹6.43 | ₹6.61 | ₹6.03 | ₹6.34 | 7,707 |
| 2026-01-02 | ₹6.43 | ₹6.44 | ₹5.99 | ₹6.30 | 15,698 |
| 2026-01-01 | ₹6.35 | ₹6.35 | ₹6.07 | ₹6.30 | 752 |
Invigorated Business Consulting Share Price Performance Analysis (Jan 2008 - Sep 2026)
INVIGO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+58.57%
₹6.30 → ₹9.99
Year to Date
Price Volatility
15.84%
Medium Volatility
Year to Date
Average Daily Volume
9,209
Year to Date Average
BSE Exchange
Invigorated Business Consulting Share Price History – Frequently Asked Questions
Common questions about INVIGO historical data and records. Review Invigorated Business Consultin price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Invigorated Business Consulting (INVIGO)?
The all-time high share price of Invigorated Business Consulting was ₹25.6 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of Invigorated Business Consulting (INVIGO)?
The all-time low share price of Invigorated Business Consulting was ₹1.36 recorded on May 08, 2020 on the BSE exchange.
How can I download INVIGO historical share price data?
You can download Invigorated Business Consulting 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 INVIGO shares?
The highest trading volume day for Invigorated Business Consulting was 1,011,025 shares traded on May 03, 2010 on the BSE exchange, with share price at ₹7.59.