Price Data Selection & Download
Inventure Growth & Securities Share Price All Time Records & Statistics (Aug 2011 - Apr 2026)
3616 daily OHLCV records on NSE from Aug. 2011 to April 2026. See INVENTURE price book multiple to compare market price against book value per share.
Share Price All Time High
₹8.13
April 03, 2012
NSE Exchange
Share Price All Time Low
₹0.43
April 09, 2013
NSE Exchange
Highest Volume Trading Day
2,442,634,611
August 04, 2011 • ₹4.96
NSE Exchange
Share Price History Data (Aug 2011 - Apr 2026)
INVENTURE daily open, high, low, close and volume (OHLCV) on NSE — 70 records.
Total Records
70
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹1.00 | ₹1.02 | ₹0.96 | ₹0.99 | 2,864,327 |
| 2026-04-15 | ₹0.97 | ₹1.00 | ₹0.94 | ₹0.97 | 3,697,821 |
| 2026-04-13 | ₹0.92 | ₹0.95 | ₹0.88 | ₹0.94 | 2,746,439 |
| 2026-04-10 | ₹1.09 | ₹1.10 | ₹0.88 | ₹0.93 | 37,706,267 |
| 2026-04-09 | ₹1.13 | ₹1.15 | ₹1.08 | ₹1.09 | 1,562,580 |
| 2026-04-08 | ₹1.04 | ₹1.13 | ₹1.04 | ₹1.11 | 2,570,717 |
| 2026-04-07 | ₹1.02 | ₹1.04 | ₹1.00 | ₹1.02 | 1,343,137 |
| 2026-04-06 | ₹0.99 | ₹1.03 | ₹0.98 | ₹1.02 | 1,891,481 |
| 2026-04-02 | ₹0.91 | ₹0.99 | ₹0.87 | ₹0.97 | 1,026,075 |
| 2026-04-01 | ₹0.85 | ₹0.92 | ₹0.83 | ₹0.90 | 1,336,440 |
| 2026-03-30 | ₹0.89 | ₹0.91 | ₹0.81 | ₹0.83 | 3,031,314 |
| 2026-03-27 | ₹0.92 | ₹0.93 | ₹0.88 | ₹0.89 | 3,078,377 |
| 2026-03-25 | ₹0.96 | ₹0.97 | ₹0.91 | ₹0.91 | 3,306,533 |
| 2026-03-24 | ₹1.00 | ₹1.00 | ₹0.95 | ₹0.95 | 1,414,445 |
| 2026-03-23 | ₹1.01 | ₹1.01 | ₹0.96 | ₹0.97 | 1,525,042 |
| 2026-03-20 | ₹1.02 | ₹1.02 | ₹1.00 | ₹1.00 | 959,768 |
| 2026-03-19 | ₹1.02 | ₹1.03 | ₹1.00 | ₹1.01 | 1,790,005 |
| 2026-03-18 | ₹1.00 | ₹1.04 | ₹1.00 | ₹1.02 | 938,321 |
| 2026-03-17 | ₹1.01 | ₹1.04 | ₹1.00 | ₹1.00 | 1,163,466 |
| 2026-03-16 | ₹1.03 | ₹1.03 | ₹1.00 | ₹1.00 | 1,037,237 |
| 2026-03-13 | ₹1.04 | ₹1.04 | ₹1.02 | ₹1.03 | 824,034 |
| 2026-03-12 | ₹1.04 | ₹1.05 | ₹1.02 | ₹1.02 | 850,262 |
| 2026-03-11 | ₹1.04 | ₹1.06 | ₹1.03 | ₹1.04 | 701,144 |
| 2026-03-10 | ₹1.04 | ₹1.08 | ₹1.02 | ₹1.04 | 745,188 |
| 2026-03-09 | ₹1.05 | ₹1.05 | ₹1.02 | ₹1.04 | 710,150 |
| 2026-03-06 | ₹1.06 | ₹1.08 | ₹1.05 | ₹1.06 | 1,217,428 |
| 2026-03-05 | ₹1.03 | ₹1.07 | ₹1.03 | ₹1.05 | 678,031 |
| 2026-03-04 | ₹1.00 | ₹1.06 | ₹1.00 | ₹1.03 | 1,268,610 |
| 2026-03-02 | ₹1.05 | ₹1.05 | ₹0.98 | ₹1.00 | 1,899,910 |
| 2026-02-27 | ₹1.08 | ₹1.09 | ₹1.06 | ₹1.08 | 795,550 |
| 2026-02-26 | ₹1.10 | ₹1.11 | ₹1.08 | ₹1.08 | 783,954 |
| 2026-02-25 | ₹1.10 | ₹1.13 | ₹1.09 | ₹1.10 | 827,184 |
| 2026-02-24 | ₹1.12 | ₹1.13 | ₹1.08 | ₹1.09 | 897,909 |
| 2026-02-23 | ₹1.13 | ₹1.15 | ₹1.12 | ₹1.12 | 613,553 |
| 2026-02-20 | ₹1.14 | ₹1.15 | ₹1.12 | ₹1.13 | 598,508 |
| 2026-02-19 | ₹1.16 | ₹1.17 | ₹1.14 | ₹1.15 | 618,564 |
| 2026-02-18 | ₹1.15 | ₹1.16 | ₹1.12 | ₹1.15 | 1,257,701 |
| 2026-02-17 | ₹1.17 | ₹1.17 | ₹1.13 | ₹1.14 | 1,217,566 |
| 2026-02-16 | ₹1.21 | ₹1.21 | ₹1.15 | ₹1.15 | 1,557,121 |
| 2026-02-13 | ₹1.15 | ₹1.21 | ₹1.15 | ₹1.17 | 1,999,805 |
| 2026-02-12 | ₹1.15 | ₹1.17 | ₹1.13 | ₹1.15 | 828,449 |
| 2026-02-11 | ₹1.16 | ₹1.16 | ₹1.13 | ₹1.14 | 897,254 |
| 2026-02-10 | ₹1.15 | ₹1.16 | ₹1.14 | ₹1.15 | 640,556 |
| 2026-02-09 | ₹1.14 | ₹1.17 | ₹1.13 | ₹1.15 | 916,454 |
| 2026-02-06 | ₹1.15 | ₹1.15 | ₹1.13 | ₹1.14 | 562,573 |
| 2026-02-05 | ₹1.17 | ₹1.18 | ₹1.14 | ₹1.15 | 1,226,913 |
| 2026-02-04 | ₹1.13 | ₹1.18 | ₹1.12 | ₹1.16 | 1,376,844 |
| 2026-02-03 | ₹1.12 | ₹1.15 | ₹1.10 | ₹1.12 | 1,063,908 |
| 2026-02-02 | ₹1.12 | ₹1.12 | ₹1.06 | ₹1.07 | 581,076 |
| 2026-02-01 | ₹1.10 | ₹1.16 | ₹1.08 | ₹1.10 | 818,898 |
| 2026-01-30 | ₹1.09 | ₹1.12 | ₹1.06 | ₹1.10 | 933,373 |
| 2026-01-29 | ₹1.14 | ₹1.15 | ₹1.08 | ₹1.09 | 994,225 |
| 2026-01-28 | ₹1.12 | ₹1.16 | ₹1.10 | ₹1.13 | 959,679 |
| 2026-01-27 | ₹1.14 | ₹1.14 | ₹1.05 | ₹1.09 | 1,258,992 |
| 2026-01-23 | ₹1.07 | ₹1.14 | ₹1.06 | ₹1.09 | 1,241,246 |
| 2026-01-22 | ₹1.05 | ₹1.17 | ₹1.04 | ₹1.05 | 1,955,383 |
| 2026-01-21 | ₹1.08 | ₹1.10 | ₹1.03 | ₹1.04 | 1,498,163 |
| 2026-01-20 | ₹1.10 | ₹1.12 | ₹1.08 | ₹1.08 | 1,095,902 |
| 2026-01-19 | ₹1.13 | ₹1.13 | ₹1.10 | ₹1.11 | 1,006,101 |
| 2026-01-16 | ₹1.13 | ₹1.15 | ₹1.12 | ₹1.13 | 521,639 |
| 2026-01-14 | ₹1.13 | ₹1.17 | ₹1.12 | ₹1.14 | 782,330 |
| 2026-01-13 | ₹1.15 | ₹1.17 | ₹1.12 | ₹1.13 | 797,919 |
| 2026-01-12 | ₹1.16 | ₹1.17 | ₹1.13 | ₹1.15 | 1,141,742 |
| 2026-01-09 | ₹1.17 | ₹1.18 | ₹1.16 | ₹1.16 | 609,499 |
| 2026-01-08 | ₹1.20 | ₹1.20 | ₹1.17 | ₹1.17 | 908,148 |
| 2026-01-07 | ₹1.21 | ₹1.23 | ₹1.20 | ₹1.20 | 800,905 |
| 2026-01-06 | ₹1.22 | ₹1.23 | ₹1.21 | ₹1.22 | 805,763 |
| 2026-01-05 | ₹1.21 | ₹1.23 | ₹1.20 | ₹1.21 | 1,539,309 |
| 2026-01-02 | ₹1.15 | ₹1.21 | ₹1.15 | ₹1.20 | 1,750,637 |
| 2026-01-01 | ₹1.13 | ₹1.15 | ₹1.10 | ₹1.14 | 676,799 |
Inventure Growth & Securities Share Price Performance Analysis (Aug 2011 - Apr 2026)
INVENTURE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.16%
₹1.14 → ₹0.99
Year to Date
Price Volatility
7.77%
Low Volatility
Year to Date
Average Daily Volume
1,789,181
Year to Date Average
NSE Exchange
Inventure Growth & Securities Share Price History – Frequently Asked Questions
Common questions about INVENTURE historical data and records.
What is the all-time high share price of Inventure Growth & Securities (INVENTURE)?
The all-time high share price of Inventure Growth & Securities was ₹8.13 recorded on April 03, 2012 on the NSE exchange.
What is the all-time low share price of Inventure Growth & Securities (INVENTURE)?
The all-time low share price of Inventure Growth & Securities was ₹0.43 recorded on April 09, 2013 on the NSE exchange.
How can I download INVENTURE historical share price data?
You can download Inventure Growth & Securities 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 INVENTURE shares?
The highest trading volume day for Inventure Growth & Securities was 2,442,634,611 shares traded on August 04, 2011 on the NSE exchange, with share price at ₹4.96.