Stock listing
BSE:INVIGO Invigorated Business Consulting Ltd Share Price
Follow Invigorated Business Consulting Ltd into a list and get an email when it puts out news.
Share price · BSE:INVIGO
₹7.95 INR -0.41 (-4.9%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹7.95 – ₹8.40 INRNov 2, 2026
- Volume
- 4,217 sharesNov 2, 2026
- 52-week range
- ₹4.61 – ₹12.04 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹110,404 INRMedian day 3,990 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:INVIGO · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹7.95 | -0.41 | -4.9% | ₹7.95 | ₹8.40 | ₹7.95 | 4,217 | |
| ₹8.36 | -0.43 | -4.9% | ₹8.74 | ₹8.74 | ₹8.36 | 10,457 | |
| ₹8.79 | +0.11 | +1.3% | ₹8.72 | ₹8.80 | ₹8.25 | 441 | |
| ₹8.68 | -0.43 | -4.7% | ₹9.55 | ₹9.55 | ₹8.66 | 884 | |
| ₹9.11 | +0.29 | +3.3% | ₹8.82 | ₹9.26 | ₹8.38 | 272 | |
| ₹8.82 | -0.46 | -5.0% | ₹9.55 | ₹9.55 | ₹8.82 | 386 | |
| ₹9.28 | -0.01 | -0.1% | ₹9.33 | ₹9.33 | ₹8.83 | 1,074 | |
| ₹9.29 | -0.48 | -4.9% | ₹9.68 | ₹9.68 | ₹9.29 | 341 | |
| ₹9.77 | +0.34 | +3.6% | ₹8.96 | ₹9.77 | ₹8.96 | 9,572 | |
| ₹9.43 | -0.04 | -0.4% | ₹9.43 | ₹9.60 | ₹9.00 | 2,565 | |
| ₹9.47 | +0.30 | +3.3% | ₹9.16 | ₹9.62 | ₹8.75 | 9,629 | |
| ₹9.17 | +0.37 | +4.2% | ₹8.80 | ₹9.19 | ₹8.37 | 4,047 | |
| ₹8.80 | +0.20 | +2.3% | ₹9.03 | ₹9.03 | ₹8.17 | 1,857 | |
| ₹8.60 | +0.10 | +1.2% | ₹8.79 | ₹8.79 | ₹8.54 | 1,116 | |
| ₹8.50 | -0.44 | -4.9% | ₹8.94 | ₹8.94 | ₹8.50 | 555 | |
| ₹8.94 | -0.08 | -0.9% | ₹9.06 | ₹9.10 | ₹8.85 | 208 | |
| ₹9.02 | +0.27 | +3.1% | ₹9.10 | ₹9.10 | ₹8.32 | 2,242 | |
| ₹8.75 | -0.06 | -0.7% | ₹8.81 | ₹8.81 | ₹8.38 | 2,038 | |
| ₹8.81 | -0.04 | -0.5% | ₹8.84 | ₹8.84 | ₹8.81 | 209 | |
| ₹8.85 | +0.30 | +3.5% | ₹8.51 | ₹8.97 | ₹8.51 | 291 | |
| ₹8.55 | -0.42 | -4.7% | ₹8.96 | ₹9.20 | ₹8.55 | 9,665 | |
| ₹8.97 | -0.32 | -3.4% | ₹9.50 | ₹9.52 | ₹8.83 | 2,983 | |
| ₹9.29 | +0.02 | +0.2% | ₹9.29 | ₹9.73 | ₹8.83 | 5,157 | |
| ₹9.27 | +0.30 | +3.3% | ₹9.05 | ₹9.41 | ₹8.53 | 4,442 | |
| ₹8.97 | +0.39 | +4.5% | ₹8.16 | ₹8.97 | ₹8.16 | 8,220 | |
| ₹8.58 | -0.45 | -5.0% | ₹8.75 | ₹8.79 | ₹8.58 | 5,592 | |
| ₹9.03 | -0.47 | -4.9% | ₹9.31 | ₹9.48 | ₹9.03 | 3,501 | |
| ₹9.50 | -0.49 | -4.9% | ₹9.50 | ₹9.89 | ₹9.50 | 4,738 | |
| ₹9.99 | -0.01 | -0.1% | ₹9.50 | ₹10.47 | ₹9.50 | 3,563 | |
| ₹10.00 | -0.12 | -1.2% | ₹10.12 | ₹10.12 | ₹9.62 | 2,088 | |
| ₹10.12 | -0.53 | -5.0% | ₹10.86 | ₹10.86 | ₹10.12 | 4,324 | |
| ₹10.65 | -0.55 | -4.9% | ₹11.68 | ₹11.68 | ₹10.64 | 3,990 | |
| ₹11.20 | +0.25 | +2.3% | ₹11.30 | ₹11.30 | ₹10.41 | 21,495 | |
| ₹10.95 | +0.71 | +6.9% | ₹10.80 | ₹11.95 | ₹10.20 | 69,950 | |
| ₹10.24 | +0.20 | +2.0% | ₹11.27 | ₹12.04 | ₹10.06 | 190,780 | |
| ₹10.04 | +1.67 | +20.0% | ₹8.40 | ₹10.04 | ₹8.37 | 101,439 | |
| ₹8.37 | +0.75 | +9.8% | ₹7.99 | ₹8.94 | ₹7.22 | 76,184 | |
| ₹7.62 | +0.15 | +2.0% | ₹7.50 | ₹7.97 | ₹7.08 | 8,165 | |
| ₹7.47 | -0.43 | -5.4% | ₹7.90 | ₹7.90 | ₹7.36 | 2,746 | |
| ₹7.90 | +0.03 | +0.4% | ₹8.19 | ₹8.19 | ₹7.24 | 14,836 | |
| ₹7.87 | +0.27 | +3.6% | ₹8.97 | ₹8.97 | ₹7.61 | 8,503 | |
| ₹7.60 | +0.44 | +6.1% | ₹7.49 | ₹7.89 | ₹7.40 | 13,896 | |
| ₹7.16 | -0.43 | -5.7% | ₹7.59 | ₹8.00 | ₹7.00 | 3,073 | |
| ₹7.59 | +0.11 | +1.5% | ₹7.99 | ₹7.99 | ₹7.50 | 6,999 | |
| ₹7.48 | +0.28 | +3.9% | ₹7.20 | ₹7.89 | ₹7.00 | 5,620 | |
| ₹7.20 | +0.37 | +5.4% | ₹6.42 | ₹8.00 | ₹6.42 | 19,755 | |
| ₹6.83 | +0.04 | +0.6% | ₹8.14 | ₹8.14 | ₹6.30 | 8,031 | |
| ₹6.79 | -0.35 | -4.9% | ₹7.28 | ₹7.42 | ₹6.39 | 2,619 | |
| ₹7.14 | +0.57 | +8.7% | ₹7.39 | ₹7.39 | ₹6.63 | 543 | |
| ₹6.57 | -0.33 | -4.8% | ₹6.93 | ₹6.93 | ₹6.37 | 4,008 | |
| ₹6.90 | -0.05 | -0.7% | ₹7.98 | ₹7.98 | ₹6.32 | 2,020 | |
| ₹6.95 | -0.08 | -1.1% | ₹7.03 | ₹7.03 | ₹6.27 | 5,576 | |
| ₹7.03 | +0.39 | +5.9% | ₹6.80 | ₹7.42 | ₹6.07 | 3,438 | |
| ₹6.64 | +0.37 | +5.9% | ₹6.50 | ₹6.70 | ₹6.50 | 4,713 | |
| ₹6.27 | -0.30 | -4.6% | ₹6.60 | ₹6.60 | ₹6.22 | 1,271 | |
| ₹6.57 | -0.09 | -1.4% | ₹6.70 | ₹6.70 | ₹6.23 | 2,109 | |
| ₹6.66 | +0.46 | +7.4% | ₹6.59 | ₹6.67 | ₹6.16 | 1,495 | |
| ₹6.20 | -0.21 | -3.3% | ₹6.41 | ₹6.64 | ₹6.11 | 2,775 | |
| ₹6.41 | -0.26 | -3.9% | ₹6.67 | ₹6.80 | ₹6.25 | 4,965 | |
| ₹6.67 | +0.46 | +7.4% | ₹6.20 | ₹6.75 | ₹6.00 | 35,118 | |
| ₹6.21 | -0.28 | -4.3% | ₹6.21 | ₹6.22 | ₹6.20 | 2,731 | |
| ₹6.49 | -0.08 | -1.2% | ₹6.57 | ₹6.80 | ₹6.10 | 19,410 | |
| ₹6.57 | -0.11 | -1.6% | ₹6.09 | ₹6.58 | ₹6.09 | 3,987 |
- Ticker
- BSE:INVIGO
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Latest news
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 30, 2026
Closed ₹8.36 (-4.9%) on Oct 30, 2026
Board Meeting Outcome for Outcome Of Board Meeting
Oct 29, 2026
Closed ₹8.36 (-4.9%) on Oct 30, 2026
Board Meeting Intimation for Consideration And Approval Of Unaudited Financial Results For The Quarter And Half-Year Ended September 30, 2026
Oct 16, 2026
Closed ₹9.43 (-0.4%) on Oct 19, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹8.75 (-0.7%) on Oct 7, 2026
Invigorated Business Consulting Ltd Press Release Sep 25 2026
Sep 25, 2026
Closed ₹8.97 (+4.5%) on Sep 25, 2026
Invigorated Business Consulting Ltd Press Release Aug 08 2026
Aug 8, 2026
Closed ₹6.20 (-3.3%) on Aug 10, 2026
Invigorated Business Consulting Ltd Press Release Aug 07 2026
Aug 7, 2026
Closed ₹6.20 (-3.3%) on Aug 10, 2026
Invigorated Business Consulting Ltd Press Release Aug 04 2026
Aug 4, 2026
Closed ₹6.21 (-4.3%) on Aug 5, 2026
Invigorated Business Consulting Ltd Press Release Jul 29 2026
Jul 29, 2026
Closed ₹6.50 (+1.6%) on Jul 29, 2026
Invigorated Business Consulting Ltd Press Release Jul 28 2026
Jul 28, 2026
Closed ₹6.40 (+6.7%) on Jul 28, 2026
Invigorated Business Consulting Ltd on 6ix
- News releases
- 19 in the last 12 months · 48 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Invigorated Business Consulting Ltd.