XBOM:INVENTURE
Inventure Growth & Securities Limited Stock Price (Quote)
₹2.77
-0.0500 (-1.77%)
At Close: Jun 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹2.25 | ₹2.99 | Friday, 21st Jun 2024 INVENTURE.BO stock ended at ₹2.77. This is 1.77% less than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 4.73% from a day low at ₹2.75 to a day high of ₹2.88. |
90 days | ₹2.10 | ₹2.99 | |
52 weeks | ₹1.84 | ₹3.92 |
Historical Inventure Growth & Securities Limited prices
Date | Open | High | Low | Close | Volume |
Jun 21, 2024 | ₹2.88 | ₹2.88 | ₹2.75 | ₹2.77 | 1 214 162 |
Jun 20, 2024 | ₹2.76 | ₹2.85 | ₹2.69 | ₹2.82 | 642 099 |
Jun 19, 2024 | ₹2.95 | ₹2.99 | ₹2.68 | ₹2.72 | 2 846 091 |
Jun 18, 2024 | ₹2.88 | ₹2.95 | ₹2.83 | ₹2.90 | 2 710 523 |
Jun 14, 2024 | ₹2.74 | ₹2.79 | ₹2.72 | ₹2.77 | 1 072 575 |
Jun 13, 2024 | ₹2.85 | ₹2.89 | ₹2.72 | ₹2.74 | 1 353 948 |
Jun 12, 2024 | ₹2.75 | ₹2.88 | ₹2.74 | ₹2.83 | 2 345 943 |
Jun 11, 2024 | ₹2.67 | ₹2.78 | ₹2.65 | ₹2.74 | 1 645 250 |
Jun 10, 2024 | ₹2.68 | ₹2.70 | ₹2.61 | ₹2.65 | 885 941 |
Jun 07, 2024 | ₹2.70 | ₹2.71 | ₹2.61 | ₹2.63 | 1 046 055 |
Jun 06, 2024 | ₹2.60 | ₹2.70 | ₹2.56 | ₹2.67 | 1 642 984 |
Jun 05, 2024 | ₹2.58 | ₹2.60 | ₹2.51 | ₹2.56 | 1 064 376 |
Jun 04, 2024 | ₹2.78 | ₹2.80 | ₹2.47 | ₹2.53 | 2 381 958 |
Jun 03, 2024 | ₹2.64 | ₹2.74 | ₹2.64 | ₹2.73 | 2 885 243 |
May 31, 2024 | ₹2.65 | ₹2.66 | ₹2.52 | ₹2.56 | 1 984 012 |
May 30, 2024 | ₹2.55 | ₹2.65 | ₹2.51 | ₹2.60 | 2 286 706 |
May 29, 2024 | ₹2.72 | ₹2.73 | ₹2.49 | ₹2.62 | 2 656 528 |
May 28, 2024 | ₹2.64 | ₹2.74 | ₹2.60 | ₹2.68 | 5 939 981 |
May 27, 2024 | ₹2.35 | ₹2.53 | ₹2.30 | ₹2.53 | 3 572 188 |
May 24, 2024 | ₹2.28 | ₹2.32 | ₹2.25 | ₹2.30 | 443 831 |
May 23, 2024 | ₹2.33 | ₹2.36 | ₹2.25 | ₹2.26 | 675 367 |
May 22, 2024 | ₹2.31 | ₹2.33 | ₹2.28 | ₹2.32 | 452 281 |
May 21, 2024 | ₹2.34 | ₹2.34 | ₹2.31 | ₹2.33 | 409 534 |
May 17, 2024 | ₹2.28 | ₹2.34 | ₹2.27 | ₹2.31 | 514 740 |
May 16, 2024 | ₹2.35 | ₹2.41 | ₹2.32 | ₹2.32 | 278 158 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use INVENTURE.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the INVENTURE.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the INVENTURE.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.