IndiaNivesh Limited (BOM:501700)
India
· Delayed Price · Currency is INR 8.07
+0.64 (8.61%)
At close: Apr 28, 2026
IndiaNivesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.75 | 8.15 | 7.01 | 8.07 | 8.07 | 8.61% | 34,202 |
| Apr 27, 2026 | 7.22 | 7.47 | 7.08 | 7.43 | 7.43 | 4.94% | 1,676 |
| Apr 24, 2026 | 7.50 | 7.65 | 7.06 | 7.08 | 7.08 | -5.60% | 6,654 |
| Apr 23, 2026 | 7.40 | 7.67 | 6.91 | 7.50 | 7.50 | 1.63% | 5,409 |
| Apr 22, 2026 | 7.53 | 7.58 | 7.32 | 7.38 | 7.38 | -1.86% | 349 |
| Apr 21, 2026 | 7.58 | 7.58 | 7.08 | 7.52 | 7.52 | 2.73% | 1,506 |
| Apr 20, 2026 | 7.96 | 7.96 | 7.01 | 7.32 | 7.32 | -0.68% | 2,205 |
| Apr 17, 2026 | 7.00 | 7.68 | 7.00 | 7.37 | 7.37 | 1.66% | 13,696 |
| Apr 16, 2026 | 7.42 | 7.82 | 7.10 | 7.25 | 7.25 | -2.68% | 4,281 |
| Apr 15, 2026 | 7.76 | 7.76 | 7.02 | 7.45 | 7.45 | -4.36% | 82,105 |
| Apr 13, 2026 | 7.75 | 7.91 | 7.32 | 7.79 | 7.79 | - | 1,149 |
| Apr 10, 2026 | 7.90 | 8.00 | 7.52 | 7.79 | 7.79 | -1.39% | 2,641 |
| Apr 9, 2026 | 7.27 | 7.99 | 7.27 | 7.90 | 7.90 | 0.77% | 6,588 |
| Apr 8, 2026 | 8.48 | 8.48 | 7.17 | 7.84 | 7.84 | -0.38% | 5,966 |
| Apr 7, 2026 | 7.62 | 7.95 | 7.62 | 7.87 | 7.87 | 3.28% | 2,225 |
| Apr 6, 2026 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 4.53% | 5,443 |
| Apr 2, 2026 | 7.29 | 7.53 | 6.90 | 7.29 | 7.29 | 1.53% | 4,002 |
| Apr 1, 2026 | 7.12 | 7.42 | 6.95 | 7.18 | 7.18 | 1.27% | 2,317 |
| Mar 30, 2026 | 7.18 | 7.18 | 6.62 | 7.09 | 7.09 | 2.31% | 3,559 |
| Mar 27, 2026 | 7.11 | 7.25 | 6.89 | 6.93 | 6.93 | -4.41% | 8,310 |
| Mar 25, 2026 | 7.30 | 7.30 | 7.06 | 7.25 | 7.25 | 0.97% | 3,198 |
| Mar 24, 2026 | 7.70 | 7.70 | 7.18 | 7.18 | 7.18 | -4.90% | 10,948 |
| Mar 23, 2026 | 7.93 | 8.25 | 7.54 | 7.55 | 7.55 | -4.79% | 22,776 |
| Mar 20, 2026 | 8.28 | 8.48 | 7.78 | 7.93 | 7.93 | -2.34% | 6,219 |
| Mar 19, 2026 | 8.25 | 8.44 | 7.65 | 8.12 | 8.12 | 0.87% | 8,394 |
| Mar 18, 2026 | 7.89 | 8.05 | 7.55 | 8.05 | 8.05 | 4.95% | 19,501 |
| Mar 17, 2026 | 8.35 | 8.35 | 7.66 | 7.67 | 7.67 | -4.84% | 9,317 |
| Mar 16, 2026 | 8.50 | 8.50 | 7.78 | 8.06 | 8.06 | -0.98% | 7,005 |
| Mar 13, 2026 | 7.62 | 8.34 | 7.62 | 8.14 | 8.14 | 2.26% | 11,154 |
| Mar 12, 2026 | 8.08 | 8.15 | 7.42 | 7.96 | 7.96 | 2.45% | 20,461 |
| Mar 11, 2026 | 7.73 | 7.87 | 7.15 | 7.77 | 7.77 | 3.60% | 11,833 |
| Mar 10, 2026 | 7.88 | 7.88 | 7.49 | 7.50 | 7.50 | -4.82% | 5,018 |
| Mar 9, 2026 | 8.10 | 8.10 | 7.39 | 7.88 | 7.88 | 1.55% | 4,424 |
| Mar 6, 2026 | 8.44 | 8.44 | 7.75 | 7.76 | 7.76 | -4.79% | 6,988 |
| Mar 5, 2026 | 8.74 | 8.74 | 7.98 | 8.15 | 8.15 | -2.51% | 3,385 |
| Mar 4, 2026 | 7.90 | 8.46 | 7.66 | 8.36 | 8.36 | 3.72% | 23,843 |
| Mar 2, 2026 | 8.46 | 8.46 | 8.04 | 8.06 | 8.06 | -4.73% | 3,616 |
| Feb 27, 2026 | 8.28 | 8.49 | 8.28 | 8.46 | 8.46 | 2.17% | 293 |
| Feb 26, 2026 | 8.46 | 8.46 | 8.11 | 8.28 | 8.28 | -1.66% | 6,823 |
| Feb 25, 2026 | 8.83 | 8.83 | 8.42 | 8.42 | 8.42 | -4.97% | 6,868 |
| Feb 24, 2026 | 9.00 | 9.00 | 8.40 | 8.86 | 8.86 | 0.80% | 12,531 |
| Feb 23, 2026 | 9.00 | 9.00 | 8.58 | 8.79 | 8.79 | -2.33% | 7,365 |
| Feb 20, 2026 | 8.76 | 9.09 | 8.25 | 9.00 | 9.00 | 3.93% | 28,561 |
| Feb 19, 2026 | 8.99 | 8.99 | 8.18 | 8.66 | 8.66 | 0.81% | 11,684 |
| Feb 18, 2026 | 8.11 | 8.68 | 8.07 | 8.59 | 8.59 | 3.74% | 7,838 |
| Feb 17, 2026 | 7.98 | 8.40 | 7.98 | 8.28 | 8.28 | -1.43% | 15,944 |
| Feb 16, 2026 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | -4.98% | 18,823 |
| Feb 13, 2026 | 9.40 | 9.40 | 8.70 | 8.84 | 8.84 | -2.75% | 54,669 |
| Feb 12, 2026 | 9.06 | 9.80 | 9.06 | 9.09 | 9.09 | -4.62% | 1,636,739 |
| Feb 11, 2026 | 9.50 | 9.80 | 8.92 | 9.53 | 9.53 | 1.71% | 24,331 |
| Feb 10, 2026 | 9.45 | 9.45 | 8.64 | 9.37 | 9.37 | 3.08% | 34,943 |
| Feb 9, 2026 | 8.89 | 9.15 | 8.81 | 9.09 | 9.09 | 4.24% | 41,818 |
| Feb 6, 2026 | 8.75 | 8.95 | 8.41 | 8.72 | 8.72 | 1.63% | 5,011 |
| Feb 5, 2026 | 8.40 | 8.82 | 8.36 | 8.58 | 8.58 | 2.14% | 30,215 |
| Feb 4, 2026 | 8.03 | 8.43 | 7.70 | 8.40 | 8.40 | 4.61% | 55,726 |
| Feb 3, 2026 | 7.73 | 8.08 | 7.38 | 8.03 | 8.03 | 4.15% | 15,880 |
| Feb 2, 2026 | 7.73 | 7.73 | 7.58 | 7.71 | 7.71 | 1.72% | 7,904 |
| Feb 1, 2026 | 7.41 | 7.99 | 7.41 | 7.58 | 7.58 | -2.82% | 737 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.54 | 7.80 | 7.80 | -1.64% | 12,881 |
| Jan 29, 2026 | 7.86 | 8.05 | 7.36 | 7.93 | 7.93 | 2.85% | 9,532 |
| Jan 28, 2026 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | -3.02% | 8,769 |
| Jan 27, 2026 | 7.70 | 7.99 | 7.32 | 7.95 | 7.95 | 3.25% | 3,347 |
| Jan 23, 2026 | 7.30 | 7.73 | 7.01 | 7.70 | 7.70 | 4.48% | 2,047 |
| Jan 22, 2026 | 7.11 | 7.58 | 7.11 | 7.37 | 7.37 | 1.52% | 4,404 |
| Jan 21, 2026 | 7.75 | 7.79 | 7.23 | 7.26 | 7.26 | -3.97% | 1,895 |
| Jan 20, 2026 | 7.56 | 8.23 | 7.53 | 7.56 | 7.56 | -3.57% | 12,044 |
| Jan 19, 2026 | 8.16 | 8.16 | 7.60 | 7.84 | 7.84 | -2.00% | 2,411 |
| Jan 16, 2026 | 7.35 | 8.08 | 7.35 | 8.00 | 8.00 | 3.90% | 14,169 |
| Jan 14, 2026 | 7.95 | 7.95 | 7.60 | 7.70 | 7.70 | -3.14% | 3,548 |
| Jan 13, 2026 | 7.41 | 8.13 | 7.41 | 7.95 | 7.95 | 2.58% | 977 |
| Jan 12, 2026 | 8.40 | 8.40 | 7.60 | 7.75 | 7.75 | -3.13% | 3,286 |
| Jan 9, 2026 | 8.40 | 8.40 | 7.85 | 8.00 | 8.00 | -2.32% | 12,620 |
| Jan 8, 2026 | 8.34 | 8.70 | 8.03 | 8.19 | 8.19 | -1.80% | 9,179 |
| Jan 7, 2026 | 8.85 | 8.85 | 8.20 | 8.34 | 8.34 | -3.14% | 4,390 |
| Jan 6, 2026 | 8.54 | 8.84 | 8.22 | 8.61 | 8.61 | 0.82% | 2,901 |
| Jan 5, 2026 | 8.19 | 8.88 | 8.19 | 8.54 | 8.54 | 1.55% | 42,316 |
| Jan 2, 2026 | 8.40 | 8.67 | 8.35 | 8.41 | 8.41 | 1.08% | 8,232 |
| Jan 1, 2026 | 8.22 | 9.00 | 7.36 | 8.32 | 8.32 | 4.65% | 13,933 |
| Dec 31, 2025 | 8.25 | 8.25 | 7.75 | 7.95 | 7.95 | 2.45% | 7,629 |
| Dec 30, 2025 | 8.25 | 8.25 | 7.56 | 7.76 | 7.76 | -3.60% | 12,593 |
| Dec 29, 2025 | 8.43 | 8.88 | 8.00 | 8.05 | 8.05 | -2.54% | 15,343 |
| Dec 26, 2025 | 8.16 | 9.00 | 8.01 | 8.26 | 8.26 | 3.90% | 43,982 |
| Dec 24, 2025 | 6.71 | 8.01 | 6.71 | 7.95 | 7.95 | 19.01% | 74,889 |
| Dec 23, 2025 | 7.05 | 7.05 | 6.62 | 6.68 | 6.68 | -3.47% | 5,841 |
| Dec 22, 2025 | 6.65 | 7.00 | 6.55 | 6.92 | 6.92 | 5.17% | 16,053 |
| Dec 19, 2025 | 6.75 | 7.05 | 6.51 | 6.58 | 6.58 | -2.95% | 13,945 |
| Dec 18, 2025 | 6.92 | 6.92 | 6.75 | 6.78 | 6.78 | -1.60% | 19,300 |
| Dec 17, 2025 | 7.05 | 7.08 | 6.35 | 6.89 | 6.89 | 2.68% | 51,192 |
| Dec 16, 2025 | 7.08 | 7.08 | 6.51 | 6.71 | 6.71 | 0.75% | 22,403 |
| Dec 15, 2025 | 7.09 | 7.09 | 6.50 | 6.66 | 6.66 | -2.35% | 13,395 |
| Dec 12, 2025 | 6.81 | 7.05 | 6.73 | 6.82 | 6.82 | -4.35% | 15,767 |
| Dec 11, 2025 | 7.36 | 7.36 | 6.83 | 7.13 | 7.13 | -0.83% | 17,168 |
| Dec 10, 2025 | 7.49 | 7.49 | 6.80 | 7.19 | 7.19 | -0.14% | 56,977 |
| Dec 9, 2025 | 7.26 | 7.58 | 6.52 | 7.20 | 7.20 | 1.55% | 61,366 |
| Dec 8, 2025 | 7.44 | 7.44 | 6.62 | 7.09 | 7.09 | -2.88% | 14,285 |
| Dec 5, 2025 | 7.61 | 7.72 | 7.26 | 7.30 | 7.30 | -2.14% | 9,109 |
| Dec 4, 2025 | 7.85 | 7.85 | 7.21 | 7.46 | 7.46 | -1.32% | 6,376 |
| Dec 3, 2025 | 7.68 | 7.70 | 7.17 | 7.56 | 7.56 | 0.80% | 5,841 |
| Dec 2, 2025 | 7.85 | 7.85 | 7.26 | 7.50 | 7.50 | -0.79% | 9,140 |
| Dec 1, 2025 | 7.16 | 7.89 | 7.16 | 7.56 | 7.56 | -1.82% | 5,291 |