TSR Update: 95% + Alerts Triggers within 6 Sec
Modes: Web, Email, SMS, WhatsApp & Push Notification -
Request For Demo
Request For Demo
TSR Update: 95% + Alerts Within 6 Sec
SMS, WhatsApp... on 1 Min to Qtr Tick Alerts
Request For Demo
Request For Demo
Free Access to TSR Screeners - Sign Up for Your Nightly Pass
Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech ChartsCandlestick / Heikin Ashi Chart & Patterns of Inventure Growth and Securities (INVENTURE)
Latest Candlestick / Heikin Ashi patterns of Inventure Growth and Securities
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Weekly | Strong Bullish | Bullish Heikin Ashi Pattern formed with high volume | |
Chart patterns of Inventure Growth and Securities
| Tick | Analysis |
|---|---|
| Daily | Short Term Resistance Line, Top Points :1.64/16-May-25 00:00, 1.64/22-Apr-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :1.64/16-May-25 00:00, 1.64/22-Apr-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 1.39/09-May-25 00:00, 1.40/07-Apr-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 1.39/09-May-25 00:00, 1.40/07-Apr-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :1.64/16-May-25 00:00, 1.67/06-Mar-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :1.64/16-May-25 00:00, 1.64/22-Apr-25 00:00, 1.67/06-Mar-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :1.64/16-May-25 00:00, 1.64/22-Apr-25 00:00, |
| Daily | Medium Term Ascending Triangle , Top Points :1.64/16-May-25 00:00, 1.64/22-Apr-25 00:00, 1.67/06-Mar-25 00:00, , Bottom Points : 1.39/09-May-25 00:00, 1.34/28-Mar-25 00:00, |
| Daily | Short Term Higher High and Higher Lows , Top Points :1.64/16-May-25 00:00, 1.49/03-Apr-25 00:00, , Bottom Points : 1.39/09-May-25 00:00, 1.34/28-Mar-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :1.64/16-May-25 00:00, 2.18/02-Jan-25 00:00, 2.35/03-Dec-24 00:00, 3.08/29-Aug-24 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 2.04/22-Nov-24 00:00, 2.62/15-Jul-24 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :1.64/16-May-25 00:00, 2.35/03-Dec-24 00:00, 3.13/19-Jul-24 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 1.43/03-Mar-25 00:00, 2.10/09-May-24 00:00, |
| Weekly | Short Term Resistance Line, Top Points :1.64/16-May-25 00:00, 1.62/07-Mar-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :3.13/19-Jul-24 00:00, 3.25/05-Jan-24 00:00, 3.35/09-Sep-22 00:00, |
| Weekly | Long Term Lower High and Lower Lows , Top Points :3.13/19-Jul-24 00:00, 3.25/05-Jan-24 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 2.10/28-Mar-24 00:00, |
| Weekly | Long Term Lower High and Lower Lows , Top Points :3.25/05-Jan-24 00:00, 6.15/14-Jan-22 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 1.65/31-Mar-23 00:00, 2.35/29-Oct-21 00:00, |
| Weekly | Long Term Lower High and Lower Lows , Top Points :3.13/19-Jul-24 00:00, 6.15/14-Jan-22 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 1.85/25-Aug-23 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :1.64/16-May-25 00:00, 2.27/06-Dec-24 00:00, 2.48/13-Sep-24 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 2.18/25-Oct-24 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :1.64/16-May-25 00:00, 3.13/19-Jul-24 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 2.04/22-Nov-24 00:00, 2.15/10-May-24 00:00, |
| Monthly | Short Term Resistance Line, Top Points :2.99/28-Jun-24 00:00, 3.00/31-Jan-24 00:00, |
| Monthly | Medium Term Resistance Line, Top Points :2.99/28-Jun-24 00:00, 3.00/31-Jan-24 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :4.75/31-Jan-22 00:00, 2.15/31-May-16 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 1.07/29-May-20 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :4.75/31-Jan-22 00:00, 2.15/31-May-16 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 1.07/29-May-20 00:00, 0.505/28-Jun-13 00:00, |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :3.00/31-Jan-24 00:00, 4.75/31-Jan-22 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 1.65/31-Mar-23 00:00, |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :3.00/31-Jan-24 00:00, 4.75/31-Jan-22 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 1.65/31-Mar-23 00:00, 2.35/29-Oct-21 00:00, |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :2.99/28-Jun-24 00:00, 4.75/31-Jan-22 00:00, , Bottom Points : 1.34/28-Mar-25 00:00, 1.65/31-Mar-23 00:00, |
Historical Candlestick Chart Pattern of Inventure Growth and Securities
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Above The Stomach | Weekly | Bullish Two Day Patterns | 16_May_2025 | ||
| Bullish Separating Lines | Weekly | Bullish Two Day Patterns | 16_May_2025 | ||
| Above The Stomach | Daily | Bullish Two Day Patterns | 15_May_2025 | ||
| Three Black Crows | Monthly | Bearish Three Day Patterns | 28_Mar_2025 | ||
| Inverted Hammer | Weekly | Bullish One Day Patterns | 25_Apr_2025 | ||
| Above The Stomach | Daily | Bullish Two Day Patterns | 13_May_2025 | ||
| Bullish Kicker | Daily | Bullish Two Day Patterns | 13_May_2025 | ||
| Bearish Pin Bar | Weekly | Bearish One Day Patterns | 25_Apr_2025 | ||
| Shooting Star At Uptrend | Weekly | Bearish One Day Patterns | 25_Apr_2025 | ||
| Three Black Crows | Monthly | Bearish Three Day Patterns | 28_Feb_2025 | ||
| Three Outside Down | Monthly | Bearish Three Day Patterns | 31_Jan_2025 | ||
| Three Inside Up | Weekly | Bullish Three Day Patterns | 11_Apr_2025 | ||
| Bearish Engulfing | Monthly | Bearish Two Day Patterns | 31_Dec_2024 | ||
| Doji | Daily | Consolidation Patterns | 09_May_2025 | ||
| Inverted Hammer | Daily | Bullish One Day Patterns | 08_May_2025 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 04_Apr_2025 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 29_Nov_2024 | ||
| Bearish Harami | Daily | Bearish Two Day Patterns | 08_May_2025 | ||
| Bullish Counter Attack | Daily | Bullish Two Day Patterns | 07_May_2025 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 21_Mar_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 13_Mar_2025 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 13_Mar_2025 | ||
| Doji | Daily | Consolidation Patterns | 05_May_2025 | ||
| Doji | Daily | Consolidation Patterns | 02_May_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 28_Feb_2025 | ||
| Three Black Crows | Daily | Bearish Three Day Patterns | 30_Apr_2025 | ||
| Three Inside Up | Monthly | Bullish Three Day Patterns | 31_May_2024 | ||
| Bearish Marubozu | Daily | Bearish One Day Patterns | 29_Apr_2025 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 30_Apr_2024 | ||
| Inverted Hammer | Weekly | Bullish One Day Patterns | 07_Feb_2025 | ||
| Long Black Candle | Monthly | Bearish One Day Patterns | 28_Mar_2024 | ||
| Bearish Hikkake | Monthly | Bearish Multi Day Patterns | 28_Mar_2024 | ||
| Inverted Hammer | Daily | Bullish One Day Patterns | 23_Apr_2025 | ||
| Homing Pigeon | Weekly | Bullish Two Day Patterns | 17_Jan_2025 | ||
| Three Inside Up | Monthly | Bullish Three Day Patterns | 29_Dec_2023 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 30_Nov_2023 | ||
| Bullish Piercing | Daily | Bullish Two Day Patterns | 21_Apr_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 10_Jan_2025 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 10_Jan_2025 | ||
| Above The Stomach | Weekly | Bullish Two Day Patterns | 03_Jan_2025 | ||
| Three Black Crows | Weekly | Bearish Three Day Patterns | 27_Dec_2024 | ||
| Three Black Crows | Weekly | Bearish Three Day Patterns | 20_Dec_2024 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 13_Dec_2024 | ||
| Inverted Hammer | Weekly | Bullish One Day Patterns | 06_Dec_2024 | ||
| Bullish Gap Up | Weekly | Bullish Two Day Patterns | 06_Dec_2024 | ||
| Shooting Star At Uptrend | Weekly | Bearish One Day Patterns | 06_Dec_2024 | ||
| Bearish Tri Star | Daily | Bearish Three Day Patterns | 09_Apr_2025 | ||
| Doji | Daily | Consolidation Patterns | 09_Apr_2025 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 09_Apr_2025 | ||
| Three Inside Up | Monthly | Bullish Three Day Patterns | 31_May_2023 | ||
| Doji | Daily | Consolidation Patterns | 08_Apr_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of Inventure Growth and Securities | |||||
Historical Heikin Ashi Chart Pattern of Inventure Growth and Securities
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Continuation | Daily | Bullish Heikin Ashi | 16_May_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi | 16_May_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi | 16_May_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi | 15_May_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi | 15_May_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi | 09_May_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi | 14_May_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 28_Mar_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi | 28_Mar_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi | 02_May_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi | 13_May_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 25_Apr_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi | 13_May_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi | 25_Apr_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 28_Feb_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi | 12_May_2025 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi | 17_Apr_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi | 12_May_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi | 12_May_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi | 17_Apr_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi | 31_Jan_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi | 09_May_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi | 09_May_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 29_Nov_2024 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 31_Oct_2024 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi | 28_Mar_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi | 30_Sep_2024 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi | 06_May_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi | 21_Mar_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi | 30_Sep_2024 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi | 31_Jul_2024 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 02_May_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi | 02_May_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi | 07_Mar_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi | 28_Jun_2024 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi | 28_Jun_2024 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi | 28_Jun_2024 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 30_Apr_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi | 28_Feb_2025 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi | 28_Jun_2024 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 29_Apr_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi | 21_Feb_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi | 21_Feb_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi | 31_May_2024 | ||
| HA Spinning Top | Monthly | Consolidation Heikin Ashi | 31_May_2024 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi | 28_Apr_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi | 14_Feb_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi | 14_Feb_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi | 07_Feb_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi | 25_Apr_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi | 28_Mar_2024 | ||
| You are viewing last 51 Historical Candlestick pattern of Inventure Growth and Securities | |||||
Daily OHLCV & Heikin Ashi values of Inventure Growth and Securities
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 16-May-25 | 1.60 | 1.66 | 1.59 | 1.64 | 2315 K | 0.070 | 4.40% | 1.56 | 1.66 | 1.56 | 1.62 |
| 15-May-25 | 1.57 | 1.64 | 1.56 | 1.59 | 3545 K | 0.080 | 5.13% | 1.53 | 1.64 | 1.53 | 1.59 |
| 14-May-25 | 1.58 | 1.60 | 1.55 | 1.56 | 1916 K | 0.050 | 3.23% | 1.49 | 1.60 | 1.49 | 1.57 |
| 13-May-25 | 1.49 | 1.59 | 1.48 | 1.55 | 4541 K | 0.110 | 7.43% | 1.44 | 1.59 | 1.44 | 1.53 |
| 12-May-25 | 1.47 | 1.49 | 1.43 | 1.46 | 2451 K | 0.060 | 4.20% | 1.42 | 1.49 | 1.42 | 1.46 |
| 09-May-25 | 1.39 | 1.44 | 1.37 | 1.39 | 1906 K | 0.070 | 5.11% | 1.45 | 1.45 | 1.37 | 1.40 |
| 08-May-25 | 1.44 | 1.48 | 1.43 | 1.43 | 860 K | 0.050 | 3.50% | 1.46 | 1.48 | 1.43 | 1.44 |
| 07-May-25 | 1.40 | 1.47 | 1.40 | 1.45 | 1015 K | 0.070 | 5.00% | 1.48 | 1.48 | 1.40 | 1.43 |
| 06-May-25 | 1.50 | 1.50 | 1.44 | 1.45 | 1220 K | 0.060 | 4.17% | 1.50 | 1.50 | 1.44 | 1.47 |
| 05-May-25 | 1.48 | 1.52 | 1.47 | 1.48 | 1082 K | 0.050 | 3.40% | 1.50 | 1.52 | 1.47 | 1.49 |
| 02-May-25 | 1.48 | 1.51 | 1.47 | 1.48 | 1131 K | 0.040 | 2.72% | 1.52 | 1.52 | 1.47 | 1.49 |
| 30-Apr-25 | 1.52 | 1.52 | 1.47 | 1.48 | 625 K | 0.050 | 3.40% | 1.54 | 1.54 | 1.47 | 1.50 |
| 29-Apr-25 | 1.54 | 1.54 | 1.49 | 1.49 | 1477 K | 0.050 | 3.36% | 1.57 | 1.57 | 1.49 | 1.51 |
| 28-Apr-25 | 1.55 | 1.56 | 1.51 | 1.52 | 1232 K | 0.050 | 3.31% | 1.61 | 1.61 | 1.51 | 1.53 |
| 25-Apr-25 | 1.62 | 1.65 | 1.51 | 1.56 | 2511 K | 0.140 | 9.27% | 1.63 | 1.65 | 1.51 | 1.58 |
| 24-Apr-25 | 1.63 | 1.67 | 1.61 | 1.62 | 2196 K | 0.060 | 3.73% | 1.62 | 1.67 | 1.61 | 1.63 |
| 23-Apr-25 | 1.66 | 1.74 | 1.62 | 1.63 | 3423 K | 0.120 | 7.41% | 1.58 | 1.74 | 1.58 | 1.66 |
| 22-Apr-25 | 1.56 | 1.83 | 1.53 | 1.64 | 12402 K | 0.300 | 19.61% | 1.52 | 1.83 | 1.52 | 1.64 |
| 21-Apr-25 | 1.50 | 1.55 | 1.50 | 1.53 | 2438 K | 0.050 | 3.33% | 1.51 | 1.55 | 1.50 | 1.52 |
| 17-Apr-25 | 1.54 | 1.54 | 1.50 | 1.51 | 990 K | 0.040 | 2.67% | 1.50 | 1.54 | 1.50 | 1.52 |
Weekly OHLCV & Heikin Ashi values of Inventure Growth and Securities
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12-May-25 | 16-May-25 | 1.47 | 1.66 | 1.43 | 1.64 | 14769 K | 0.230 | 16.08% | 1.48 | 1.66 | 1.43 | 1.55 |
| 05-May-25 | 09-May-25 | 1.48 | 1.52 | 1.37 | 1.39 | 6084 K | 0.150 | 10.95% | 1.53 | 1.53 | 1.37 | 1.44 |
| 28-Apr-25 | 02-May-25 | 1.55 | 1.56 | 1.47 | 1.48 | 4466 K | 0.090 | 6.12% | 1.54 | 1.56 | 1.47 | 1.51 |
| 21-Apr-25 | 25-Apr-25 | 1.50 | 1.83 | 1.50 | 1.56 | 22972 K | 0.330 | 22.00% | 1.48 | 1.83 | 1.48 | 1.60 |
| 14-Apr-25 | 18-Apr-25 | 1.50 | 1.55 | 1.48 | 1.51 | 4051 K | 0.070 | 4.73% | 1.44 | 1.55 | 1.44 | 1.51 |
| 07-Apr-25 | 11-Apr-25 | 1.40 | 1.49 | 1.36 | 1.46 | 5156 K | 0.130 | 9.56% | 1.46 | 1.49 | 1.36 | 1.43 |
| 31-Mar-25 | 04-Apr-25 | 1.38 | 1.53 | 1.35 | 1.45 | 8766 K | 0.180 | 13.33% | 1.50 | 1.53 | 1.35 | 1.43 |
| 24-Mar-25 | 28-Mar-25 | 1.53 | 1.57 | 1.32 | 1.34 | 16157 K | 0.250 | 18.94% | 1.55 | 1.57 | 1.32 | 1.44 |
| 17-Mar-25 | 21-Mar-25 | 1.47 | 1.63 | 1.42 | 1.53 | 15076 K | 0.210 | 14.79% | 1.59 | 1.63 | 1.42 | 1.51 |
| 10-Mar-25 | 14-Mar-25 | 1.63 | 1.64 | 1.47 | 1.47 | 7010 K | 0.170 | 11.56% | 1.62 | 1.64 | 1.47 | 1.55 |
| 03-Mar-25 | 07-Mar-25 | 1.50 | 1.74 | 1.39 | 1.62 | 12552 K | 0.350 | 25.18% | 1.68 | 1.74 | 1.39 | 1.56 |
| 24-Feb-25 | 28-Feb-25 | 1.69 | 1.69 | 1.48 | 1.50 | 9254 K | 0.210 | 14.19% | 1.78 | 1.78 | 1.48 | 1.59 |
| 17-Feb-25 | 21-Feb-25 | 1.75 | 1.75 | 1.52 | 1.69 | 10804 K | 0.230 | 15.13% | 1.88 | 1.88 | 1.52 | 1.68 |
| 10-Feb-25 | 14-Feb-25 | 1.89 | 1.89 | 1.70 | 1.75 | 10190 K | 0.190 | 11.18% | 1.95 | 1.95 | 1.70 | 1.81 |
| 03-Feb-25 | 07-Feb-25 | 1.93 | 2.04 | 1.87 | 1.89 | 9420 K | 0.170 | 9.09% | 1.97 | 2.04 | 1.87 | 1.93 |
| 27-Jan-25 | 31-Jan-25 | 1.95 | 1.96 | 1.83 | 1.93 | 9249 K | 0.130 | 7.10% | 2.02 | 2.02 | 1.83 | 1.92 |
| 20-Jan-25 | 24-Jan-25 | 2.00 | 2.04 | 1.93 | 1.96 | 8605 K | 0.110 | 5.70% | 2.05 | 2.05 | 1.93 | 1.98 |
| 13-Jan-25 | 17-Jan-25 | 2.05 | 2.05 | 1.90 | 1.99 | 9320 K | 0.150 | 7.89% | 2.10 | 2.10 | 1.90 | 2.00 |
| 06-Jan-25 | 10-Jan-25 | 2.16 | 2.18 | 1.97 | 1.98 | 10939 K | 0.210 | 10.66% | 2.13 | 2.18 | 1.97 | 2.07 |
| 30-Dec-24 | 03-Jan-25 | 2.09 | 2.22 | 2.06 | 2.14 | 8719 K | 0.160 | 7.77% | 2.14 | 2.22 | 2.06 | 2.13 |
Monthly OHLCV & Heikin Ashi values of Inventure Growth and Securities
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-May-25 | 31-May-25 | 1.48 | 1.66 | 1.37 | 1.64 | 21985 K | 0.290 | 21.17% | 1.61 | 1.66 | 1.37 | 1.54 |
| 01-Apr-25 | 30-Apr-25 | 1.38 | 1.83 | 1.35 | 1.48 | 44282 K | 0.480 | 35.56% | 1.71 | 1.83 | 1.35 | 1.51 |
| 01-Mar-25 | 31-Mar-25 | 1.50 | 1.74 | 1.32 | 1.34 | 50797 K | 0.420 | 31.82% | 1.94 | 1.94 | 1.32 | 1.48 |
| 01-Feb-25 | 28-Feb-25 | 1.93 | 2.04 | 1.48 | 1.50 | 41105 K | 0.560 | 37.84% | 2.14 | 2.14 | 1.48 | 1.74 |
| 01-Jan-25 | 31-Jan-25 | 2.10 | 2.22 | 1.83 | 1.91 | 42692 K | 0.390 | 21.31% | 2.26 | 2.26 | 1.83 | 2.01 |
| 01-Dec-24 | 31-Dec-24 | 2.29 | 2.42 | 2.06 | 2.09 | 53777 K | 0.360 | 17.48% | 2.30 | 2.42 | 2.06 | 2.21 |
| 01-Nov-24 | 30-Nov-24 | 2.18 | 2.28 | 2.01 | 2.21 | 46678 K | 0.270 | 13.43% | 2.43 | 2.43 | 2.01 | 2.17 |
| 01-Oct-24 | 31-Oct-24 | 2.35 | 2.42 | 2.13 | 2.15 | 77187 K | 0.290 | 13.62% | 2.60 | 2.60 | 2.13 | 2.26 |
| 01-Sep-24 | 30-Sep-24 | 2.49 | 2.56 | 2.21 | 2.32 | 160 M | 0.350 | 15.84% | 2.80 | 2.80 | 2.21 | 2.39 |
| 01-Aug-24 | 31-Aug-24 | 2.92 | 3.40 | 2.46 | 2.46 | 477 M | 0.940 | 38.21% | 2.79 | 3.40 | 2.46 | 2.81 |
| 01-Jul-24 | 31-Jul-24 | 3.08 | 3.25 | 2.56 | 2.90 | 202 M | 0.690 | 26.95% | 2.63 | 3.25 | 2.56 | 2.95 |
| 01-Jun-24 | 30-Jun-24 | 2.60 | 3.19 | 2.50 | 2.99 | 128 M | 0.690 | 27.60% | 2.44 | 3.19 | 2.44 | 2.82 |
| 01-May-24 | 31-May-24 | 2.25 | 2.70 | 2.10 | 2.55 | 38945 K | 0.600 | 28.57% | 2.47 | 2.70 | 2.10 | 2.40 |
| 01-Apr-24 | 30-Apr-24 | 2.10 | 2.70 | 2.10 | 2.25 | 16347 K | 0.600 | 28.57% | 2.66 | 2.70 | 2.10 | 2.29 |
| 01-Mar-24 | 31-Mar-24 | 2.80 | 2.90 | 2.10 | 2.10 | 33564 K | 0.800 | 38.10% | 2.85 | 2.90 | 2.10 | 2.47 |
| 01-Feb-24 | 29-Feb-24 | 3.05 | 3.35 | 2.75 | 2.80 | 66302 K | 0.600 | 21.82% | 2.71 | 3.35 | 2.71 | 2.99 |
| 01-Jan-24 | 31-Jan-24 | 2.60 | 3.90 | 2.60 | 3.00 | 339 M | 1.30 | 50.00% | 2.39 | 3.90 | 2.39 | 3.03 |
| 01-Dec-23 | 31-Dec-23 | 2.30 | 3.15 | 2.20 | 2.60 | 202 M | 0.950 | 43.18% | 2.22 | 3.15 | 2.20 | 2.56 |
| 01-Nov-23 | 30-Nov-23 | 2.10 | 2.55 | 2.10 | 2.25 | 74299 K | 0.450 | 21.43% | 2.19 | 2.55 | 2.10 | 2.25 |
| 01-Oct-23 | 31-Oct-23 | 2.40 | 2.50 | 1.95 | 2.10 | 59173 K | 0.550 | 28.21% | 2.14 | 2.50 | 1.95 | 2.24 |
Quarterly OHLCV & Heikin Ashi values of Inventure Growth and Securities
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.38 | 1.83 | 1.35 | 1.64 | 66268 K | 0.480 | 35.56% | 2.09 | 2.09 | 1.35 | 1.55 | ||
| 2.10 | 2.22 | 1.32 | 1.34 | 134 M | 0.900 | 68.18% | 2.44 | 2.44 | 1.32 | 1.75 | ||
| 2.35 | 2.42 | 2.01 | 2.09 | 177 M | 0.410 | 20.40% | 2.66 | 2.66 | 2.01 | 2.22 | ||
| 3.08 | 3.40 | 2.21 | 2.32 | 840 M | 1.19 | 53.85% | 2.56 | 3.40 | 2.21 | 2.75 | ||
| 2.10 | 3.19 | 2.10 | 2.99 | 184 M | 1.09 | 51.90% | 2.53 | 3.19 | 2.10 | 2.60 | ||
| 2.60 | 3.90 | 2.10 | 2.10 | 439 M | 1.80 | 85.71% | 2.38 | 3.90 | 2.10 | 2.68 | ||
| 2.40 | 3.15 | 1.95 | 2.60 | 335 M | 1.20 | 61.54% | 2.24 | 3.15 | 1.95 | 2.53 | ||
| 2.00 | 2.75 | 1.80 | 2.40 | 262 M | 0.950 | 52.78% | 2.24 | 2.75 | 1.80 | 2.24 | ||
| 1.70 | 2.30 | 1.65 | 2.00 | 143 M | 0.650 | 39.39% | 2.57 | 2.57 | 1.65 | 1.91 | ||
| 2.65 | 2.80 | 1.45 | 1.65 | 141 M | 1.35 | 93.10% | 3.01 | 3.01 | 1.45 | 2.14 | ||
| 2.85 | 3.20 | 2.45 | 2.65 | 246 M | 0.750 | 30.61% | 3.22 | 3.22 | 2.45 | 2.79 | ||
| 2.70 | 3.90 | 2.60 | 2.85 | 336 M | 1.30 | 50.00% | 3.43 | 3.90 | 2.60 | 3.01 | ||
| 3.60 | 3.95 | 2.35 | 2.70 | 269 M | 1.60 | 68.09% | 3.72 | 3.95 | 2.35 | 3.15 | ||
| 3.70 | 6.75 | 3.45 | 3.60 | 2156 M | 3.30 | 95.65% | 3.06 | 6.75 | 3.06 | 4.38 | ||
| 2.70 | 3.50 | 2.35 | 3.50 | 850 M | 1.15 | 48.94% | 3.11 | 3.50 | 2.35 | 3.01 | ||
| 4.20 | 4.25 | 2.65 | 2.70 | 387 M | 1.60 | 60.38% | 2.77 | 4.25 | 2.65 | 3.45 | ||
| 2.92 | 4.70 | 2.36 | 4.15 | 362 M | 2.34 | 99.58% | 2.01 | 4.70 | 2.01 | 3.53 | ||
| 1.70 | 3.28 | 1.42 | 2.92 | 118 M | 1.86 | 130.99% | 1.68 | 3.28 | 1.42 | 2.33 | ||
| 1.74 | 2.55 | 1.60 | 1.70 | 23449 K | 0.945 | 59.06% | 1.47 | 2.55 | 1.47 | 1.89 | ||
| 1.42 | 2.03 | 1.30 | 1.73 | 17491 K | 0.725 | 55.77% | 1.32 | 2.03 | 1.30 | 1.62 |