La bourse ferme dans 6 h 22 min

Inventure Growth & Securities Limited (INVENTURE.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2,60000,0000 (0,00 %)
À partir de 02:38PM IST. Marché ouvert.
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 20242,60002,65002,50002,60002,60004 326 177
29 mai 20242,65002,70002,45002,60002,60006 817 166
28 mai 20242,65002,65002,60002,65002,65003 094 916
27 mai 20242,35002,45002,30002,45002,45004 043 940
24 mai 20242,30002,35002,25002,25002,25001 465 383
23 mai 20242,25002,35002,25002,25002,25001 580 697
22 mai 20242,35002,35002,25002,30002,30001 125 786
21 mai 20242,35002,35002,30002,30002,30001 054 050
17 mai 20242,30002,35002,25002,30002,30001 224 857
16 mai 20242,40002,40002,30002,30002,30001 506 281
15 mai 20242,40002,45002,30002,40002,40002 129 225
14 mai 20242,35002,35002,30002,35002,3500972 816
13 mai 20242,20002,25002,15002,25002,25001 519 922
10 mai 20242,15002,15002,10002,15002,1500461 748
09 mai 20242,10002,15002,10002,10002,1000272 097
08 mai 20242,10002,10002,10002,10002,1000215 355
07 mai 20242,10002,15002,10002,10002,1000285 594
06 mai 20242,15002,20002,15002,15002,1500557 401
03 mai 20242,20002,20002,20002,20002,2000476 152
02 mai 20242,20002,25002,20002,20002,2000443 709
30 avr. 20242,25002,30002,25002,25002,2500275 237
29 avr. 20242,25002,25002,20002,25002,2500616 701
26 avr. 20242,20002,25002,20002,20002,2000418 343
25 avr. 20242,25002,30002,25002,25002,2500276 108
24 avr. 20242,30002,30002,25002,30002,3000471 446
23 avr. 20242,30002,30002,25002,30002,3000692 785
22 avr. 20242,30002,30002,25002,30002,30001 148 792
19 avr. 20242,30002,35002,30002,30002,3000755 869
18 avr. 20242,35002,40002,30002,35002,35001 479 660
16 avr. 20242,35002,35002,35002,35002,3500318 543
15 avr. 20242,40002,40002,40002,40002,4000338 427
12 avr. 20242,45002,45002,45002,45002,4500237 209
10 avr. 20242,50002,50002,50002,50002,5000111 869
09 avr. 20242,55002,55002,55002,55002,5500590 237
08 avr. 20242,70002,70002,55002,60002,60001 396 978
05 avr. 20242,55002,60002,55002,60002,60001 648 534
04 avr. 20242,45002,50002,45002,50002,50001 823 741
03 avr. 20242,35002,40002,30002,40002,40001 145 892
02 avr. 20242,25002,30002,20002,30002,30001 182 754
01 avr. 20242,10002,20002,10002,20002,20001 418 447
28 mars 20242,20002,20002,10002,10002,10003 468 291
27 mars 20242,30002,30002,20002,20002,20003 512 145
26 mars 20242,35002,35002,25002,30002,30001 708 855
22 mars 20242,35002,40002,35002,35002,35001 324 626
21 mars 20242,35002,40002,30002,35002,35001 275 268
20 mars 20242,30002,35002,25002,30002,30001 364 059
19 mars 20242,35002,35002,30002,30002,3000727 472
18 mars 20242,40002,45002,30002,35002,35001 016 047
15 mars 20242,25002,40002,25002,40002,40002 071 576
14 mars 20242,30002,30002,30002,30002,30001 920 840
13 mars 20242,45002,45002,40002,40002,40001 427 163
12 mars 20242,65002,65002,50002,50002,50002 416 254
11 mars 20242,70002,75002,60002,60002,60001 594 041
07 mars 20242,75002,80002,70002,70002,70001 146 733
06 mars 20242,75002,90002,70002,75002,75003 096 088
05 mars 20242,85002,85002,75002,80002,80001 904 334
04 mars 20242,80002,85002,75002,85002,85001 629 725
01 mars 20242,80002,85002,75002,80002,80001 286 185
29 févr. 20242,85002,90002,75002,80002,80002 109 125
28 févr. 20242,80002,90002,75002,85002,85004 490 613
27 févr. 20242,85002,90002,80002,80002,80001 298 240
26 févr. 20242,90002,90002,85002,85002,85002 286 563
23 févr. 20242,90002,95002,85002,90002,90001 550 374
22 févr. 20242,90002,95002,85002,90002,90001 664 781
21 févr. 20243,00003,00002,90002,90002,90002 695 267
20 févr. 20243,05003,05002,95002,95002,95002 004 407
19 févr. 20243,10003,10003,00003,00003,00002 028 443
16 févr. 20243,05003,10003,00003,05003,05002 312 391
15 févr. 20243,05003,10003,00003,05003,05002 019 983
14 févr. 20242,80003,00002,80003,00003,00002 584 238
13 févr. 20243,00003,00002,85002,90002,90002 638 333
12 févr. 20243,15003,20003,00003,00003,00003 588 500
09 févr. 20243,35003,35003,15003,15003,15004 338 893
08 févr. 20243,30003,30003,20003,30003,30008 052 706
07 févr. 20243,05003,15003,00003,15003,15007 967 422
06 févr. 20243,00003,05002,90003,00003,00003 746 123
05 févr. 20243,00003,05002,95003,00003,00002 740 669
02 févr. 20243,00003,05002,90003,00003,00003 798 751
01 févr. 20243,05003,05002,95003,00003,00002 386 824
31 janv. 20243,10003,10002,95003,00003,00003 526 773
30 janv. 20243,05003,05003,00003,05003,05002 348 908
29 janv. 20242,95002,95002,95002,95002,95001 019 771
25 janv. 20242,75002,85002,65002,85002,85005 774 858
24 janv. 20242,85002,85002,70002,75002,750010 251 739
23 janv. 20242,95003,05002,85002,85002,85002 720 168
19 janv. 20243,15003,15003,00003,00003,00003 183 486
18 janv. 20242,95003,05002,90003,05003,05003 084 394
17 janv. 20243,05003,05002,95002,95002,95004 072 555
16 janv. 20243,20003,25003,05003,05003,05004 704 429
15 janv. 20243,20003,25003,10003,20003,20004 685 296
12 janv. 20243,10003,35003,10003,20003,20008 911 162
11 janv. 20243,40003,40003,25003,25003,25006 186 163
10 janv. 20243,35003,45003,25003,40003,400028 727 972
09 janv. 20243,90003,90003,50003,50003,500039 135 828
08 janv. 20243,35003,90003,25003,85003,850072 337 583
05 janv. 20243,45003,65003,20003,25003,250048 873 509
04 janv. 20242,75003,30002,75003,30003,300072 866 976
03 janv. 20242,75002,80002,70002,75002,75003 917 420
02 janv. 20242,65002,80002,65002,70002,70007 433 275
01 janv. 20242,60002,70002,60002,65002,65003 227 355
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...