BSE · INVENTURE · stock
Inventure Growth & Securities Limited (INVENTURE) stock price history
Every BSE trading session of Inventure Growth & Securities Limited from Aug 5, 2011 to Sep 28, 2026: 3,732 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.
INVENTURE adjusted close, 2011 to 2026
- ₹7.87
- All time high, 2012
- ₹1.58
- 52 week high, ₹0.8200 low
- 3,732
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
INVENTURE key facts
- Inventure Growth & Securities Limited (INVENTURE) closed at ₹0.8700 on Sep 28, 2026 on BSE.
- INVENTURE's all time high close is ₹7.87, set on Apr 11, 2012; its all time low close is ₹0.4696 on Apr 9, 2013.
- INVENTURE's 52 week range is ₹0.8200 to ₹1.58.
- INVENTURE returned -43.1% over the year to Sep 28, 2026 and -68.9% over five years.
- Over ten years INVENTURE returned -48%, -6.3% a year compounded.
- INVENTURE's deepest drawdown was -94.0% from Apr 11, 2012 to Apr 9, 2013.
- DataCedar holds 3,732 daily sessions of INVENTURE history from Aug 5, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INVENTURE price chart, 2011 to 2026
INVENTURE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -9.4% |
| 6 months | -3.3% |
| Year to date | -25.0% |
| 1 year | -43.1% |
| 3 years | -62.8% |
| 5 years | -68.9% |
| 10 years | -47.7% |
| Since Aug 5, 2011 | -79.1% |
| Compound annual growth, 15.1 years | -9.8% |
INVENTURE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7.87 on Apr 11, 2012
- All time low close
- ₹0.4696 on Apr 9, 2013
- 52 week high
- ₹1.58 on Oct 9, 2025
- 52 week low
- ₹0.8200 on Mar 30, 2026
- Deepest drawdown
- -94.0% from Apr 11, 2012 to Apr 9, 2013, not yet recovered
- Best single session
- +20.0% on Aug 20, 2013
- Worst single session
- -20.0% on Aug 19, 2011
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2021, +107%
- Worst calendar year
- 2012, -62%
INVENTURE 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. 2011 starts on Aug 5, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.15 | ₹1.29 | ₹0.8200 | ₹0.8700 | -23.7% | 46.8M | 184 |
| 2025 | ₹2.12 | ₹2.23 | ₹1.12 | ₹1.14 | -45.5% | 122.6M | 248 |
| 2024 | ₹2.64 | ₹3.92 | ₹2.00 | ₹2.09 | -19.6% | 487M | 245 |
| 2023 | ₹2.62 | ₹3.14 | ₹1.47 | ₹2.60 | -1.9% | 409.6M | 245 |
| 2022 | ₹3.72 | ₹6.76 | ₹2.36 | ₹2.65 | -24.7% | 1.2B | 248 |
| 2021 | ₹1.67 | ₹4.70 | ₹1.45 | ₹3.52 | +107.1% | 411.6M | 248 |
| 2020 | ₹1.48 | ₹2.60 | ₹0.8500 | ₹1.70 | +12.2% | 46.3M | 251 |
| 2019 | ₹1.40 | ₹1.56 | ₹1.03 | ₹1.51 | +6.8% | 49.4M | 243 |
| 2018 | ₹1.24 | ₹2.35 | ₹1.13 | ₹1.42 | +10.3% | 298.5M | 246 |
| 2017 | ₹1.40 | ₹2.05 | ₹1.03 | ₹1.29 | -10.7% | 272.8M | 248 |
| 2016 | ₹1.25 | ₹2.69 | ₹1.03 | ₹1.44 | +13.0% | 161.9M | 246 |
| 2015 | ₹1.15 | ₹1.41 | ₹0.9833 | ₹1.27 | +12.8% | 120.7M | 246 |
| 2014 | ₹0.9755 | ₹1.57 | ₹0.7191 | ₹1.13 | +17.7% | 334.2M | 244 |
| 2013 | ₹1.38 | ₹1.40 | ₹0.4530 | ₹0.9598 | -29.8% | 252M | 248 |
| 2012 | ₹3.66 | ₹8.17 | ₹1.17 | ₹1.37 | -62.5% | 645.4M | 245 |
| 2011 | ₹4.87 | ₹6.26 | ₹3.07 | ₹3.64 | n/a | 3.1B | 97 |
INVENTURE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.8700 | -8.4% |
| August 2026 | ₹0.9500 | +4.4% |
| July 2026 | ₹0.9100 | -3.2% |
| June 2026 | ₹0.9400 | -3.1% |
| May 2026 | ₹0.9700 | -4.9% |
| April 2026 | ₹1.02 | +21.4% |
| March 2026 | ₹0.8400 | -22.2% |
| February 2026 | ₹1.08 | -1.8% |
| January 2026 | ₹1.10 | -3.5% |
| December 2025 | ₹1.14 | -10.2% |
| November 2025 | ₹1.27 | -12.4% |
| October 2025 | ₹1.45 | -3.3% |
About the INVENTURE data
Daily bars. 3,732 sessions from Aug 5, 2011 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 Aug 5, 2011, 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/INVENTURE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INTLCOMBQ International Combustion (India) Limited
- INTLCONV International Conveyors Limited
- INTRGLB Inter Globe Finance Limited
- INTSTOIL Inter State Oil Carrier Limited
- INVIGO Invigorated Business Consulting Limited
- INVPRECQ Investment & Precision Castings Limited
- IOB Indian Overseas Bank
- IOC Indian Oil Corporation Limited
Common questions
INVENTURE share price history
