BSE · INDIANVSH · stock
IndiaNivesh Limited (INDIANVSH) stock price history
Every BSE trading session of IndiaNivesh Limited from Mar 30, 2001 to Sep 28, 2026: 6,346 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDIANVSH adjusted close, 2001 to 2026
- ₹107.70
- All time high, 2022
- ₹9.80
- 52 week high, ₹5.27 low
- 6,346
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
INDIANVSH key facts
- IndiaNivesh Limited (INDIANVSH) closed at ₹6.71 on Sep 28, 2026 on BSE.
- INDIANVSH's all time high close is ₹107.70, set on Jul 22, 2022; its all time low close is ₹5.94 on Sep 21, 2026.
- INDIANVSH's 52 week range is ₹5.27 to ₹9.80.
- INDIANVSH returned -22.6% over the year to Sep 28, 2026 and -62.6% over five years.
- Over ten years INDIANVSH returned -85%, -17.5% a year compounded.
- INDIANVSH's deepest drawdown was -94.5% from Jul 22, 2022 to Sep 21, 2026.
- DataCedar holds 6,346 daily sessions of INDIANVSH history from Mar 30, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDIANVSH price chart, 2001 to 2026
INDIANVSH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | -5.0% |
| 6 months | -3.2% |
| Year to date | -13.5% |
| 1 year | -22.6% |
| 3 years | -79.3% |
| 5 years | -62.6% |
| 10 years | -85.4% |
| Since Mar 30, 2001 | -88.5% |
| Compound annual growth, 25.5 years | -8.1% |
INDIANVSH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹107.70 on Jul 22, 2022
- All time low close
- ₹5.94 on Sep 21, 2026
- 52 week high
- ₹9.80 on Feb 11, 2026
- 52 week low
- ₹5.27 on Aug 3, 2026
- Deepest drawdown
- -94.5% from Jul 22, 2022 to Sep 21, 2026, not yet recovered
- Best single session
- +19.9% on Nov 14, 2007
- Worst single session
- -48.3% on Nov 22, 2006
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2007, +134%
- Worst calendar year
- 2023, -65%
INDIANVSH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 30, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8.22 | ₹9.80 | ₹5.27 | ₹6.71 | -15.6% | 3.6M | 184 |
| 2025 | ₹14.74 | ₹17.25 | ₹6.05 | ₹7.95 | -45.2% | 3.3M | 248 |
| 2024 | ₹18.35 | ₹18.35 | ₹8.30 | ₹14.51 | -17.4% | 5.2M | 245 |
| 2023 | ₹48.75 | ₹71.75 | ₹14.26 | ₹17.56 | -64.7% | 3.7M | 245 |
| 2022 | ₹23.70 | ₹110.00 | ₹16.05 | ₹49.70 | +109.7% | 12.8M | 248 |
| 2021 | ₹21.00 | ₹26.45 | ₹8.70 | ₹23.70 | +9.5% | 1.3M | 248 |
| 2020 | ₹40.60 | ₹42.05 | ₹18.10 | ₹21.65 | -46.7% | 1.6M | 251 |
| 2019 | ₹64.50 | ₹74.00 | ₹40.50 | ₹40.60 | -37.9% | 2.8M | 243 |
| 2018 | ₹46.91 | ₹67.00 | ₹33.89 | ₹65.40 | +39.1% | 1.5M | 246 |
| 2017 | ₹43.90 | ₹53.48 | ₹35.92 | ₹47.01 | +6.2% | 2M | 248 |
| 2016 | ₹44.83 | ₹47.37 | ₹43.33 | ₹44.25 | -1.3% | 1.1M | 246 |
| 2015 | ₹44.41 | ₹50.04 | ₹34.94 | ₹44.83 | +0.9% | 3.4M | 246 |
| 2014 | ₹41.32 | ₹44.76 | ₹39.78 | ₹44.41 | +7.5% | 5.7M | 244 |
| 2013 | ₹41.67 | ₹42.76 | ₹39.88 | ₹41.32 | -0.7% | 6.1M | 248 |
| 2012 | ₹37.71 | ₹43.11 | ₹37.71 | ₹41.62 | +10.2% | 9.6M | 245 |
| 2011 | ₹38.19 | ₹39.47 | ₹31.76 | ₹37.77 | -0.3% | 9.1M | 246 |
| 2010 | ₹65.95 | ₹65.95 | ₹34.40 | ₹37.89 | -42.6% | 29.9M | 250 |
| 2009 | ₹64.25 | ₹83.20 | ₹48.17 | ₹65.98 | +2.0% | 9.2M | 243 |
| 2008 | ₹71.35 | ₹85.27 | ₹49.27 | ₹64.68 | -8.3% | 15.5M | 246 |
| 2007 | ₹30.14 | ₹71.79 | ₹28.64 | ₹70.52 | +134.0% | 16.6M | 248 |
| 2006 | ₹58.23 | ₹58.33 | ₹30.14 | ₹30.14 | -48.2% | 105K | 247 |
| 2005 | ₹58.23 | ₹58.23 | ₹58.23 | ₹58.23 | 0.0% | 0 | 250 |
| 2004 | ₹58.23 | ₹58.23 | ₹58.23 | ₹58.23 | 0.0% | 0 | 262 |
| 2003 | ₹58.18 | ₹58.23 | ₹58.18 | ₹58.23 | +0.1% | 0 | 261 |
| 2002 | ₹58.18 | ₹58.18 | ₹58.18 | ₹58.18 | 0.0% | 0 | 261 |
| 2001 | ₹58.18 | ₹58.18 | ₹58.18 | ₹58.18 | n/a | 0 | 197 |
INDIANVSH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.71 | +6.2% |
| August 2026 | ₹6.32 | -3.1% |
| July 2026 | ₹6.52 | -7.1% |
| June 2026 | ₹7.02 | -3.3% |
| May 2026 | ₹7.26 | -12.7% |
| April 2026 | ₹8.32 | +17.3% |
| March 2026 | ₹7.09 | -16.2% |
| February 2026 | ₹8.46 | +8.5% |
| January 2026 | ₹7.80 | -1.9% |
| December 2025 | ₹7.95 | +3.2% |
| November 2025 | ₹7.70 | -6.7% |
| October 2025 | ₹8.25 | -3.6% |
About the INDIANVSH data
Daily bars. 6,346 sessions from Mar 30, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDIANVSH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INDIANACRY Indian Acrylics Limited
- INDIANB Indian Bank
- INDIANCARD The Indian Card Clothing Company Limited
- INDIANHUME The Indian Hume Pipe Company Limited
- INDIASHLTR India Shelter Finance Corporation Limited
- INDIGO InterGlobe Aviation Limited
- INDIGOPNTS Indigo Paints Limited
- INDIGRID Indigrid Infrastructure Trust
Common questions
INDIANVSH share price history
