Inventure Growth & Securities Limited ( INVENTURE.NS) - Price History
Monthly price history for INVENTURE.NS (Inventure Growth & Securities Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹0.96 | ₹0.96 |
| May 2026 | ₹0.96 | ₹0.96 |
| April 2026 | ₹1.01 | ₹1.01 |
| March 2026 | ₹0.83 | ₹0.83 |
| February 2026 | ₹1.08 | ₹1.08 |
| January 2026 | ₹1.10 | ₹1.10 |
| December 2025 | ₹1.14 | ₹1.14 |
| November 2025 | ₹1.28 | ₹1.28 |
| October 2025 | ₹1.45 | ₹1.45 |
| September 2025 | ₹1.50 | ₹1.50 |
| August 2025 | ₹1.47 | ₹1.47 |
| July 2025 | ₹1.52 | ₹1.52 |
| June 2025 | ₹1.60 | ₹1.60 |
| May 2025 | ₹1.62 | ₹1.62 |
| April 2025 | ₹1.48 | ₹1.48 |
| March 2025 | ₹1.34 | ₹1.34 |
| February 2025 | ₹1.50 | ₹1.50 |
| January 2025 | ₹1.91 | ₹1.91 |
| December 2024 | ₹2.09 | ₹2.09 |
| November 2024 | ₹2.21 | ₹2.21 |
| October 2024 | ₹2.15 | ₹2.15 |
| September 2024 | ₹2.32 | ₹2.32 |
| August 2024 | ₹2.46 | ₹2.46 |
| July 2024 | ₹2.90 | ₹2.90 |
| June 2024 | ₹2.99 | ₹2.99 |
| May 2024 | ₹2.55 | ₹2.55 |
| April 2024 | ₹2.25 | ₹2.25 |
| March 2024 | ₹2.10 | ₹2.10 |
| February 2024 | ₹2.80 | ₹2.80 |
| January 2024 | ₹3 | ₹3 |
| December 2023 | ₹2.60 | ₹2.60 |
| November 2023 | ₹2.25 | ₹2.25 |
| October 2023 | ₹2.10 | ₹2.10 |
| September 2023 | ₹2.40 | ₹2.40 |
| August 2023 | ₹2 | ₹2 |
| July 2023 | ₹1.90 | ₹1.90 |
| June 2023 | ₹2 | ₹2 |
| May 2023 | ₹1.95 | ₹1.95 |
| April 2023 | ₹1.85 | ₹1.85 |
| March 2023 | ₹1.65 | ₹1.65 |
| February 2023 | ₹1.90 | ₹1.90 |
| January 2023 | ₹2.45 | ₹2.45 |
| December 2022 | ₹2.65 | ₹2.65 |
| November 2022 | ₹2.90 | ₹2.90 |
| October 2022 | ₹2.70 | ₹2.70 |
| September 2022 | ₹2.85 | ₹2.85 |
| August 2022 | ₹2.85 | ₹2.85 |
| July 2022 | ₹2.70 | ₹2.70 |
| June 2022 | ₹2.70 | ₹2.70 |
| May 2022 | ₹2.95 | ₹2.95 |
| April 2022 | ₹3.40 | ₹3.40 |
| March 2022 | ₹3.60 | ₹3.60 |
| February 2022 | ₹3.70 | ₹3.70 |
| January 2022 | ₹4.75 | ₹4.75 |
| December 2021 | ₹3.50 | ₹3.50 |
| November 2021 | ₹2.55 | ₹2.55 |
| October 2021 | ₹2.35 | ₹2.35 |
| September 2021 | ₹2.70 | ₹2.70 |
| August 2021 | ₹2.95 | ₹2.95 |
| July 2021 | ₹3.55 | ₹3.55 |
| June 2021 | ₹4.15 | ₹4.15 |
| May 2021 | ₹3.57 | ₹35.70 |
| April 2021 | ₹2.47 | ₹24.70 |
| March 2021 | ₹2.93 | ₹29.25 |
| February 2021 | ₹2.03 | ₹20.30 |
| January 2021 | ₹1.62 | ₹16.20 |
| December 2020 | ₹1.70 | ₹16.95 |
| November 2020 | ₹2.19 | ₹21.85 |
| October 2020 | ₹1.70 | ₹17 |
| September 2020 | ₹1.73 | ₹17.30 |
| August 2020 | ₹1.97 | ₹19.70 |
| July 2020 | ₹1.74 | ₹17.40 |
| June 2020 | ₹1.43 | ₹14.25 |
| May 2020 | ₹1.07 | ₹10.70 |
| April 2020 | ₹1.21 | ₹12.10 |
| March 2020 | ₹1.21 | ₹12.10 |
| February 2020 | ₹1.21 | ₹12.05 |
| January 2020 | ₹1.38 | ₹13.80 |
| December 2019 | ₹1.52 | ₹15.15 |
| November 2019 | ₹1.30 | ₹12.95 |
| October 2019 | ₹1.48 | ₹14.75 |
| September 2019 | ₹1.48 | ₹14.80 |
| August 2019 | ₹1.12 | ₹11.45 |
| July 2019 | ₹1.10 | ₹11.25 |
| June 2019 | ₹1.27 | ₹12.95 |
| May 2019 | ₹1.48 | ₹15.10 |
| April 2019 | ₹1.18 | ₹12.05 |
| March 2019 | ₹1.27 | ₹13 |
| February 2019 | ₹1.29 | ₹13.15 |
| January 2019 | ₹1.45 | ₹14.85 |
| December 2018 | ₹1.42 | ₹14.50 |
| November 2018 | ₹1.43 | ₹14.60 |
| October 2018 | ₹1.32 | ₹13.50 |
| September 2018 | ₹1.33 | ₹13.55 |
| August 2018 | ₹1.49 | ₹15.20 |
| July 2018 | ₹1.82 | ₹18.60 |
| June 2018 | ₹1.67 | ₹17.10 |
| May 2018 | ₹1.55 | ₹15.80 |
| April 2018 | ₹1.57 | ₹16.10 |
| March 2018 | ₹1.70 | ₹17.40 |
| February 2018 | ₹1.77 | ₹18.05 |
| January 2018 | ₹1.38 | ₹14.10 |
| December 2017 | ₹1.27 | ₹12.95 |
| November 2017 | ₹1.44 | ₹14.70 |
| October 2017 | ₹1.18 | ₹12.10 |
| September 2017 | ₹1.09 | ₹11.15 |
| August 2017 | ₹1.21 | ₹12.35 |
| July 2017 | ₹1.24 | ₹12.70 |
| June 2017 | ₹1.21 | ₹12.35 |
| May 2017 | ₹1.26 | ₹12.85 |
| April 2017 | ₹1.27 | ₹13 |
| March 2017 | ₹1.25 | ₹12.80 |
| February 2017 | ₹1.64 | ₹16.75 |
| January 2017 | ₹1.84 | ₹18.80 |
| December 2016 | ₹1.43 | ₹14.60 |
| November 2016 | ₹1.46 | ₹14.90 |
| October 2016 | ₹1.78 | ₹18.20 |
| September 2016 | ₹1.65 | ₹16.85 |
| August 2016 | ₹1.80 | ₹18.45 |
| July 2016 | ₹1.70 | ₹17.35 |
| June 2016 | ₹1.73 | ₹17.70 |
| May 2016 | ₹2.10 | ₹21.50 |
| April 2016 | ₹1.32 | ₹13.45 |
| March 2016 | ₹1.08 | ₹11.05 |
| February 2016 | ₹1.26 | ₹12.90 |
| January 2016 | ₹1.22 | ₹12.50 |
| December 2015 | ₹1.28 | ₹13.05 |
| November 2015 | ₹1.09 | ₹11.10 |
| October 2015 | ₹1.08 | ₹11.05 |
| September 2015 | ₹1.10 | ₹11.20 |
| August 2015 | ₹1.08 | ₹11.05 |
| July 2015 | ₹1.10 | ₹11.25 |
| June 2015 | ₹1.07 | ₹10.95 |
| May 2015 | ₹1.11 | ₹11.35 |
| April 2015 | ₹1.07 | ₹10.95 |
| March 2015 | ₹1.09 | ₹11.15 |
| February 2015 | ₹1.10 | ₹11.20 |
| January 2015 | ₹1.21 | ₹12.40 |
| December 2014 | ₹1.13 | ₹11.55 |
| November 2014 | ₹1.16 | ₹11.90 |
| October 2014 | ₹1.02 | ₹10.45 |
| September 2014 | ₹1.12 | ₹11.50 |
| August 2014 | ₹1.12 | ₹11.50 |
| July 2014 | ₹1.10 | ₹11.25 |
| June 2014 | ₹1.14 | ₹11.65 |
| May 2014 | ₹0.98 | ₹10 |
| April 2014 | ₹0.97 | ₹9.95 |
| March 2014 | ₹0.95 | ₹9.75 |
| February 2014 | ₹0.81 | ₹8.30 |
| January 2014 | ₹0.85 | ₹8.70 |
| December 2013 | ₹0.98 | ₹10 |
| November 2013 | ₹0.94 | ₹9.60 |
| October 2013 | ₹0.72 | ₹7.35 |
| September 2013 | ₹0.67 | ₹6.90 |
| August 2013 | ₹0.67 | ₹6.80 |
| July 2013 | ₹0.56 | ₹5.70 |
| June 2013 | ₹0.49 | ₹5.05 |
| May 2013 | ₹0.52 | ₹5.30 |
| April 2013 | ₹0.58 | ₹5.95 |
| March 2013 | ₹0.49 | ₹5 |
| February 2013 | ₹0.90 | ₹9.15 |
| January 2013 | ₹1.12 | ₹11.45 |
| December 2012 | ₹1.35 | ₹13.85 |
| November 2012 | ₹1.35 | ₹13.85 |
| October 2012 | ₹1.37 | ₹14.05 |
| September 2012 | ₹1.51 | ₹15.40 |
| August 2012 | ₹1.47 | ₹15 |
| July 2012 | ₹2.29 | ₹23.45 |
| June 2012 | ₹6.55 | ₹67 |
| May 2012 | ₹5.06 | ₹51.75 |
| April 2012 | ₹5.06 | ₹207 |
| March 2012 | ₹7.16 | ₹294 |
| February 2012 | ₹5.73 | ₹235.05 |
| January 2012 | ₹5.16 | ₹211.70 |
| December 2011 | ₹3.63 | ₹149 |
| November 2011 | ₹3.68 | ₹151 |
| October 2011 | ₹3.83 | ₹157 |
| September 2011 | ₹3.71 | ₹152.35 |
| August 2011 | ₹3.68 | ₹151 |
INVENTURE.NS
Price: ₹0.96
52 week price:
Earnings Per Share: 0.06 INR
P/E Ratio: 16.67
Exchange: NSI
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 1.1 billion