Inventurus Knowledge Solutions Limited IKS
NSE · India · Commercial Services
INR 1,778.90+31.40 (+1.80%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,776.40 | +1.65% | INR 1,747.00 | INR 1,783.80 | INR 1,726.10 | 150.00K |
| 2026-09-30 | INR 1,747.50 | -1.79% | INR 1,782.90 | INR 1,800.50 | INR 1,740.30 | 152.84K |
| 2026-09-29 | INR 1,779.40 | +0.62% | INR 1,768.00 | INR 1,822.30 | INR 1,750.70 | 203.93K |
| 2026-09-28 | INR 1,768.40 | -2.61% | INR 1,815.80 | INR 1,815.80 | INR 1,755.50 | 137.09K |
| 2026-09-25 | INR 1,815.80 | -2.81% | INR 1,867.10 | INR 1,874.00 | INR 1,804.60 | 224.09K |
| 2026-09-24 | INR 1,868.30 | -3.59% | INR 1,920.00 | INR 1,940.00 | INR 1,849.00 | 366.11K |
| 2026-09-23 | INR 1,937.80 | +3.67% | INR 1,881.20 | INR 1,970.00 | INR 1,871.00 | 1.01M |
| 2026-09-22 | INR 1,869.20 | +4.85% | INR 1,771.70 | INR 1,886.00 | INR 1,771.30 | 486.58K |
| 2026-09-21 | INR 1,782.80 | +0.16% | INR 1,780.00 | INR 1,797.00 | INR 1,769.70 | 158.31K |
| 2026-09-18 | INR 1,779.90 | +2.95% | INR 1,721.00 | INR 1,795.50 | INR 1,721.00 | 451.92K |
| 2026-09-17 | INR 1,728.90 | -1.32% | INR 1,743.50 | INR 1,771.10 | INR 1,712.70 | 119.97K |
| 2026-09-16 | INR 1,752.00 | -1.74% | INR 1,767.10 | INR 1,786.20 | INR 1,744.90 | 129.24K |
| 2026-09-15 | INR 1,783.00 | +2.44% | INR 1,762.80 | INR 1,800.00 | INR 1,747.00 | 172.26K |
| 2026-09-14 | INR 1,740.60 | 0.00% | INR 1,740.60 | INR 1,740.60 | INR 1,740.60 | 0 |
| 2026-09-11 | INR 1,740.60 | -2.42% | INR 1,783.00 | INR 1,783.00 | INR 1,732.40 | 83.33K |
| 2026-09-10 | INR 1,783.70 | -0.47% | INR 1,782.00 | INR 1,802.20 | INR 1,770.70 | 76.06K |
| 2026-09-09 | INR 1,792.10 | +0.68% | INR 1,789.00 | INR 1,849.00 | INR 1,762.70 | 206.16K |
| 2026-09-08 | INR 1,780.00 | -0.45% | INR 1,800.00 | INR 1,813.20 | INR 1,769.80 | 67.89K |
| 2026-09-07 | INR 1,788.00 | +1.60% | INR 1,769.80 | INR 1,799.00 | INR 1,752.40 | 127.28K |
| 2026-09-04 | INR 1,759.90 | +1.59% | INR 1,728.50 | INR 1,799.80 | INR 1,728.50 | 220.45K |
| 2026-09-03 | INR 1,732.40 | -0.67% | INR 1,740.90 | INR 1,763.80 | INR 1,717.90 | 61.48K |
| 2026-09-02 | INR 1,744.10 | +0.19% | INR 1,740.80 | INR 1,748.00 | INR 1,712.10 | 78.60K |
| 2026-09-01 | INR 1,740.80 | +0.37% | INR 1,770.00 | INR 1,788.00 | INR 1,725.00 | 142.66K |
| 2026-08-31 | INR 1,734.30 | -1.57% | INR 1,755.10 | INR 1,779.30 | INR 1,715.50 | 285.12K |
| 2026-08-28 | INR 1,762.00 | +0.65% | INR 1,743.00 | INR 1,778.00 | INR 1,740.50 | 110.04K |
| 2026-08-27 | INR 1,750.60 | +0.53% | INR 1,741.40 | INR 1,771.00 | INR 1,724.00 | 180.74K |
| 2026-08-26 | INR 1,741.40 | -2.76% | INR 1,787.00 | INR 1,790.90 | INR 1,726.20 | 231.10K |
| 2026-08-25 | INR 1,790.90 | +0.08% | INR 1,775.60 | INR 1,800.00 | INR 1,766.20 | 60.60K |
| 2026-08-24 | INR 1,789.40 | +0.18% | INR 1,787.90 | INR 1,820.40 | INR 1,776.10 | 100.05K |
| 2026-08-21 | INR 1,786.20 | -0.30% | INR 1,788.20 | INR 1,806.80 | INR 1,769.60 | 90.18K |
| 2026-08-20 | INR 1,791.60 | -1.14% | INR 1,826.90 | INR 1,836.00 | INR 1,771.70 | 87.77K |
| 2026-08-19 | INR 1,812.30 | -2.65% | INR 1,870.00 | INR 1,876.20 | INR 1,800.00 | 144.20K |
| 2026-08-18 | INR 1,861.60 | +1.72% | INR 1,830.20 | INR 1,875.00 | INR 1,823.00 | 129.34K |
| 2026-08-17 | INR 1,830.20 | -0.53% | INR 1,849.90 | INR 1,854.00 | INR 1,828.00 | 110.95K |
| 2026-08-14 | INR 1,840.00 | +3.28% | INR 1,787.00 | INR 1,848.10 | INR 1,781.50 | 214.15K |
| 2026-08-13 | INR 1,781.50 | -0.23% | INR 1,778.30 | INR 1,801.80 | INR 1,778.30 | 48.42K |
| 2026-08-12 | INR 1,785.60 | +2.33% | INR 1,753.00 | INR 1,813.70 | INR 1,740.20 | 169.71K |
| 2026-08-11 | INR 1,745.00 | +0.94% | INR 1,728.80 | INR 1,770.00 | INR 1,728.80 | 151.89K |
| 2026-08-10 | INR 1,728.80 | -0.51% | INR 1,737.70 | INR 1,767.50 | INR 1,725.00 | 354.89K |
| 2026-08-07 | INR 1,737.70 | -1.44% | INR 1,755.00 | INR 1,769.70 | INR 1,686.40 | 307.44K |
| 2026-08-06 | INR 1,763.10 | -6.10% | INR 1,890.00 | INR 1,907.40 | INR 1,757.70 | 590.77K |
| 2026-08-05 | INR 1,877.70 | +1.72% | INR 1,872.00 | INR 1,890.00 | INR 1,850.50 | 82.16K |
| 2026-08-04 | INR 1,845.90 | -0.03% | INR 1,850.00 | INR 1,884.40 | INR 1,839.10 | 143.97K |
| 2026-08-03 | INR 1,846.40 | -0.14% | INR 1,858.00 | INR 1,858.00 | INR 1,839.30 | 61.28K |
| 2026-07-31 | INR 1,848.90 | +3.74% | INR 1,784.20 | INR 1,880.70 | INR 1,768.10 | 212.87K |
| 2026-07-30 | INR 1,782.30 | -2.03% | INR 1,822.50 | INR 1,822.50 | INR 1,777.10 | 51.77K |
| 2026-07-29 | INR 1,819.20 | -0.02% | INR 1,819.00 | INR 1,841.40 | INR 1,809.90 | 47.13K |
| 2026-07-28 | INR 1,819.60 | -0.51% | INR 1,835.00 | INR 1,857.80 | INR 1,811.50 | 68.75K |
| 2026-07-27 | INR 1,829.00 | +3.93% | INR 1,761.00 | INR 1,835.00 | INR 1,761.00 | 129.61K |
| 2026-07-24 | INR 1,759.80 | -2.20% | INR 1,798.00 | INR 1,807.50 | INR 1,738.00 | 165.78K |
| 2026-07-23 | INR 1,799.30 | -0.90% | INR 1,814.80 | INR 1,821.00 | INR 1,773.20 | 80.75K |
| 2026-07-22 | INR 1,815.60 | -3.57% | INR 1,881.80 | INR 1,891.50 | INR 1,799.10 | 125.66K |
| 2026-07-21 | INR 1,882.80 | -1.00% | INR 1,901.80 | INR 1,901.80 | INR 1,880.00 | 46.68K |
| 2026-07-20 | INR 1,901.90 | +0.25% | INR 1,897.10 | INR 1,915.60 | INR 1,855.00 | 161.95K |
| 2026-07-17 | INR 1,897.10 | +1.82% | INR 1,868.20 | INR 1,901.00 | INR 1,842.00 | 144.17K |
| 2026-07-16 | INR 1,863.20 | -0.70% | INR 1,873.40 | INR 1,888.00 | INR 1,837.80 | 112.66K |
| 2026-07-15 | INR 1,876.30 | -0.16% | INR 1,875.00 | INR 1,908.00 | INR 1,869.00 | 75.42K |
| 2026-07-14 | INR 1,879.40 | -1.26% | INR 1,890.10 | INR 1,905.00 | INR 1,875.00 | 69.88K |
| 2026-07-13 | INR 1,903.40 | -1.28% | INR 1,928.10 | INR 1,932.00 | INR 1,890.00 | 134.92K |
| 2026-07-10 | INR 1,928.10 | +3.50% | INR 1,885.00 | INR 1,933.00 | INR 1,852.40 | 332.09K |
| 2026-07-09 | INR 1,862.90 | +1.69% | INR 1,845.00 | INR 1,904.00 | INR 1,831.90 | 224.95K |
| 2026-07-08 | INR 1,831.90 | -3.10% | INR 1,854.60 | INR 1,909.00 | INR 1,809.90 | 342.73K |
| 2026-07-07 | INR 1,890.50 | +0.71% | INR 1,878.00 | INR 1,898.80 | INR 1,832.00 | 354.98K |
| 2026-07-06 | INR 1,877.10 | +0.85% | INR 1,866.80 | INR 1,901.00 | INR 1,831.60 | 304.94K |
| 2026-07-03 | INR 1,861.20 | +1.29% | INR 1,840.00 | INR 1,881.00 | INR 1,831.20 | 450.54K |
| 2026-07-02 | INR 1,837.50 | +2.07% | INR 1,821.00 | INR 1,861.00 | INR 1,800.00 | 1.28M |
| 2026-07-01 | INR 1,800.20 | +7.19% | INR 1,698.00 | INR 1,812.00 | INR 1,670.10 | 1.52M |
| 2026-06-30 | INR 1,679.40 | -1.19% | INR 1,710.00 | INR 1,710.00 | INR 1,676.30 | 71.17K |
| 2026-06-29 | INR 1,699.60 | -0.28% | INR 1,710.00 | INR 1,710.00 | INR 1,688.80 | 83.85K |
| 2026-06-26 | INR 1,704.30 | 0.00% | INR 1,704.30 | INR 1,704.30 | INR 1,704.30 | 0 |
| 2026-06-25 | INR 1,704.30 | -0.77% | INR 1,727.80 | INR 1,727.80 | INR 1,690.00 | 80.56K |
| 2026-06-24 | INR 1,717.60 | +1.04% | INR 1,699.00 | INR 1,740.00 | INR 1,699.00 | 197.42K |
| 2026-06-23 | INR 1,699.90 | +0.58% | INR 1,695.60 | INR 1,739.90 | INR 1,665.00 | 242.68K |
| 2026-06-22 | INR 1,690.10 | +0.89% | INR 1,677.90 | INR 1,705.70 | INR 1,674.50 | 78.90K |
| 2026-06-19 | INR 1,675.20 | +0.11% | INR 1,662.00 | INR 1,686.00 | INR 1,645.00 | 233.12K |
| 2026-06-18 | INR 1,673.40 | +2.27% | INR 1,636.20 | INR 1,687.80 | INR 1,630.10 | 136.54K |
| 2026-06-17 | INR 1,636.20 | -0.32% | INR 1,641.50 | INR 1,646.70 | INR 1,619.20 | 67.02K |
| 2026-06-16 | INR 1,641.50 | -2.01% | INR 1,680.00 | INR 1,683.40 | INR 1,621.00 | 116.06K |
| 2026-06-15 | INR 1,675.20 | -0.18% | INR 1,681.90 | INR 1,698.00 | INR 1,655.00 | 131.18K |
| 2026-06-12 | INR 1,678.30 | +1.78% | INR 1,656.00 | INR 1,694.10 | INR 1,648.10 | 80.53K |
| 2026-06-11 | INR 1,649.00 | -1.76% | INR 1,678.10 | INR 1,678.10 | INR 1,642.40 | 45.39K |
| 2026-06-10 | INR 1,678.50 | -0.30% | INR 1,685.50 | INR 1,692.40 | INR 1,663.60 | 90.81K |
| 2026-06-09 | INR 1,683.50 | +1.49% | INR 1,678.30 | INR 1,696.80 | INR 1,653.50 | 83.22K |
| 2026-06-08 | INR 1,658.80 | -0.02% | INR 1,649.00 | INR 1,674.90 | INR 1,626.20 | 87.59K |
| 2026-06-05 | INR 1,659.10 | -1.87% | INR 1,704.00 | INR 1,758.00 | INR 1,650.10 | 313.75K |
| 2026-06-04 | INR 1,690.70 | -0.90% | INR 1,700.00 | INR 1,719.30 | INR 1,657.50 | 187.77K |
| 2026-06-03 | INR 1,706.00 | +2.14% | INR 1,672.40 | INR 1,714.90 | INR 1,653.00 | 159.90K |
| 2026-06-02 | INR 1,670.20 | +1.90% | INR 1,632.00 | INR 1,675.00 | INR 1,620.30 | 123.66K |
| 2026-06-01 | INR 1,639.10 | -2.18% | INR 1,670.00 | INR 1,675.00 | INR 1,622.70 | 89.24K |
| 2026-05-29 | INR 1,675.60 | +2.33% | INR 1,644.40 | INR 1,695.00 | INR 1,630.00 | 357.91K |