Innovassynth Technologies (India) Limited (BOM:533315)
India
· Delayed Price · Currency is INR 63.60
-5.21 (-7.57%)
At close: Mar 6, 2026
BOM:533315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.24 | 76.24 | 62.00 | 63.60 | 63.60 | -7.57% | 37,110 |
| Mar 5, 2026 | 72.98 | 72.98 | 67.67 | 68.81 | 68.81 | -2.63% | 7,357 |
| Mar 4, 2026 | 78.00 | 79.90 | 67.20 | 70.67 | 70.67 | -6.90% | 19,634 |
| Mar 2, 2026 | 77.00 | 77.99 | 71.31 | 75.91 | 75.91 | 1.09% | 6,560 |
| Feb 27, 2026 | 77.79 | 77.79 | 73.00 | 75.09 | 75.09 | -0.98% | 2,238 |
| Feb 26, 2026 | 78.00 | 78.00 | 75.25 | 75.83 | 75.83 | -0.20% | 2,427 |
| Feb 25, 2026 | 79.00 | 81.00 | 75.00 | 75.98 | 75.98 | -1.02% | 12,938 |
| Feb 24, 2026 | 79.39 | 79.39 | 75.00 | 76.76 | 76.76 | -0.93% | 3,690 |
| Feb 23, 2026 | 79.74 | 80.00 | 72.01 | 77.48 | 77.48 | -2.83% | 3,310 |
| Feb 20, 2026 | 77.00 | 80.99 | 72.00 | 79.74 | 79.74 | 9.37% | 27,571 |
| Feb 19, 2026 | 78.45 | 78.45 | 70.55 | 72.91 | 72.91 | 2.82% | 5,766 |
| Feb 18, 2026 | 70.39 | 74.90 | 69.00 | 70.91 | 70.91 | 0.42% | 8,134 |
| Feb 17, 2026 | 72.93 | 74.89 | 70.00 | 70.61 | 70.61 | -1.01% | 9,452 |
| Feb 16, 2026 | 75.00 | 75.00 | 70.01 | 71.33 | 71.33 | -2.86% | 12,370 |
| Feb 13, 2026 | 74.00 | 74.00 | 71.74 | 73.43 | 73.43 | 1.79% | 2,318 |
| Feb 12, 2026 | 73.00 | 79.50 | 71.30 | 72.14 | 72.14 | -3.50% | 8,450 |
| Feb 11, 2026 | 74.73 | 77.95 | 71.15 | 74.76 | 74.76 | 2.05% | 23,269 |
| Feb 10, 2026 | 74.00 | 74.50 | 72.00 | 73.26 | 73.26 | -1.23% | 4,939 |
| Feb 9, 2026 | 72.82 | 75.00 | 71.05 | 74.17 | 74.17 | 1.85% | 3,755 |
| Feb 6, 2026 | 71.00 | 77.00 | 71.00 | 72.82 | 72.82 | 5.74% | 7,160 |
| Feb 5, 2026 | 71.90 | 71.90 | 67.21 | 68.87 | 68.87 | -0.88% | 5,625 |
| Feb 4, 2026 | 70.00 | 71.90 | 66.00 | 69.48 | 69.48 | 0.64% | 1,311 |
| Feb 3, 2026 | 68.45 | 72.99 | 68.00 | 69.04 | 69.04 | 0.86% | 34,280 |
| Feb 2, 2026 | 72.00 | 72.49 | 66.50 | 68.45 | 68.45 | -0.58% | 3,336 |
| Feb 1, 2026 | 66.00 | 70.90 | 66.00 | 68.85 | 68.85 | 4.91% | 13,766 |
| Jan 30, 2026 | 70.99 | 70.99 | 64.05 | 65.63 | 65.63 | -2.31% | 19,520 |
| Jan 29, 2026 | 72.00 | 72.00 | 66.00 | 67.18 | 67.18 | -6.02% | 15,195 |
| Jan 28, 2026 | 74.97 | 74.97 | 68.10 | 71.48 | 71.48 | -4.66% | 7,937 |
| Jan 27, 2026 | 79.00 | 79.00 | 74.42 | 74.97 | 74.97 | -3.77% | 7,773 |
| Jan 23, 2026 | 77.00 | 79.00 | 76.00 | 77.91 | 77.91 | 5.61% | 6,182 |
| Jan 22, 2026 | 76.50 | 77.90 | 73.00 | 73.77 | 73.77 | -0.31% | 957 |
| Jan 21, 2026 | 71.50 | 74.75 | 66.55 | 74.00 | 74.00 | 2.68% | 15,908 |
| Jan 20, 2026 | 75.00 | 76.00 | 70.00 | 72.07 | 72.07 | -2.86% | 6,925 |
| Jan 19, 2026 | 76.00 | 79.99 | 74.00 | 74.19 | 74.19 | -4.53% | 13,166 |
| Jan 16, 2026 | 77.96 | 79.00 | 77.01 | 77.71 | 77.71 | 0.17% | 2,867 |
| Jan 14, 2026 | 77.68 | 79.96 | 77.11 | 77.58 | 77.58 | -0.13% | 1,894 |
| Jan 13, 2026 | 78.89 | 79.95 | 77.00 | 77.68 | 77.68 | -1.04% | 3,172 |
| Jan 12, 2026 | 79.83 | 83.49 | 77.50 | 78.50 | 78.50 | -1.67% | 2,594 |
| Jan 9, 2026 | 80.99 | 81.00 | 78.01 | 79.83 | 79.83 | 0.78% | 10,645 |
| Jan 8, 2026 | 81.00 | 82.90 | 76.99 | 79.21 | 79.21 | -0.71% | 19,854 |
| Jan 7, 2026 | 80.90 | 80.90 | 78.52 | 79.78 | 79.78 | 0.55% | 4,736 |
| Jan 6, 2026 | 80.88 | 83.80 | 78.00 | 79.34 | 79.34 | 2.20% | 996 |
| Jan 5, 2026 | 81.21 | 83.64 | 76.37 | 77.63 | 77.63 | -7.19% | 9,935 |
| Jan 2, 2026 | 83.96 | 88.90 | 81.01 | 83.64 | 83.64 | -0.88% | 25,133 |
| Jan 1, 2026 | 78.00 | 88.00 | 78.00 | 84.38 | 84.38 | 4.85% | 47,500 |
| Dec 31, 2025 | 80.00 | 81.00 | 77.00 | 80.48 | 80.48 | 2.65% | 10,266 |
| Dec 30, 2025 | 75.05 | 80.97 | 75.05 | 78.40 | 78.40 | 0.53% | 12,780 |
| Dec 29, 2025 | 73.25 | 79.00 | 73.25 | 77.99 | 77.99 | -0.89% | 37,443 |
| Dec 26, 2025 | 78.50 | 85.00 | 77.81 | 78.69 | 78.69 | 1.14% | 15,914 |
| Dec 24, 2025 | 85.00 | 85.00 | 77.50 | 77.80 | 77.80 | -0.14% | 61,545 |
| Dec 23, 2025 | 80.19 | 80.19 | 75.10 | 77.91 | 77.91 | -2.58% | 727 |
| Dec 22, 2025 | 80.99 | 80.99 | 76.32 | 79.97 | 79.97 | 0.59% | 2,309 |
| Dec 19, 2025 | 80.39 | 80.39 | 76.56 | 79.50 | 79.50 | -0.29% | 878 |
| Dec 18, 2025 | 79.99 | 79.99 | 76.00 | 79.73 | 79.73 | 3.04% | 36,953 |
| Dec 17, 2025 | 75.36 | 80.94 | 75.36 | 77.38 | 77.38 | -3.29% | 31,245 |
| Dec 16, 2025 | 80.50 | 80.98 | 78.20 | 80.01 | 80.01 | 2.81% | 1,766 |
| Dec 15, 2025 | 81.00 | 83.00 | 76.30 | 77.82 | 77.82 | 1.05% | 41,577 |
| Dec 12, 2025 | 78.35 | 78.40 | 76.10 | 77.01 | 77.01 | 3.22% | 24,916 |
| Dec 11, 2025 | 78.61 | 83.00 | 74.00 | 74.61 | 74.61 | -4.68% | 80,584 |
| Dec 10, 2025 | 73.85 | 79.42 | 73.58 | 78.27 | 78.27 | 8.41% | 122,847 |
| Dec 9, 2025 | 80.85 | 80.89 | 71.07 | 72.20 | 72.20 | -8.56% | 62,300 |
| Dec 8, 2025 | 78.25 | 83.99 | 78.00 | 78.96 | 78.96 | -4.86% | 8,208 |
| Dec 5, 2025 | 81.00 | 87.49 | 81.00 | 82.99 | 82.99 | 3.67% | 6,162 |
| Dec 4, 2025 | 78.02 | 81.90 | 78.02 | 80.05 | 80.05 | 2.60% | 7,459 |
| Dec 3, 2025 | 76.50 | 80.96 | 76.50 | 78.02 | 78.02 | -0.96% | 6,955 |
| Dec 2, 2025 | 82.99 | 82.99 | 77.42 | 78.78 | 78.78 | -3.33% | 13,391 |
| Dec 1, 2025 | 82.40 | 82.40 | 78.34 | 81.49 | 81.49 | 1.43% | 1,422 |
| Nov 28, 2025 | 83.00 | 84.95 | 80.00 | 80.34 | 80.34 | -4.19% | 11,972 |
| Nov 27, 2025 | 81.00 | 85.00 | 79.10 | 83.85 | 83.85 | 3.53% | 18,983 |
| Nov 26, 2025 | 79.99 | 82.95 | 77.26 | 80.99 | 80.99 | 2.07% | 9,847 |
| Nov 25, 2025 | 76.53 | 80.99 | 76.53 | 79.35 | 79.35 | -0.31% | 5,480 |
| Nov 24, 2025 | 80.00 | 80.45 | 78.75 | 79.60 | 79.60 | -1.75% | 902 |
| Nov 21, 2025 | 78.25 | 81.90 | 77.05 | 81.02 | 81.02 | 1.73% | 19,772 |
| Nov 20, 2025 | 78.20 | 83.00 | 78.20 | 79.64 | 79.64 | -0.28% | 6,219 |
| Nov 19, 2025 | 80.22 | 81.69 | 78.24 | 79.86 | 79.86 | 0.04% | 4,875 |
| Nov 18, 2025 | 82.00 | 82.00 | 79.70 | 79.83 | 79.83 | -3.41% | 5,925 |
| Nov 17, 2025 | 80.50 | 83.00 | 79.00 | 82.65 | 82.65 | 0.83% | 11,125 |
| Nov 14, 2025 | 75.62 | 82.05 | 75.62 | 81.97 | 81.97 | 3.46% | 15,487 |
| Nov 13, 2025 | 84.92 | 84.92 | 78.56 | 79.23 | 79.23 | -4.06% | 27,086 |
| Nov 12, 2025 | 85.00 | 85.00 | 80.99 | 82.58 | 82.58 | -0.41% | 10,170 |
| Nov 11, 2025 | 85.00 | 86.64 | 82.00 | 82.92 | 82.92 | -3.55% | 10,340 |
| Nov 10, 2025 | 87.81 | 87.81 | 84.40 | 85.97 | 85.97 | -1.78% | 18,843 |
| Nov 7, 2025 | 88.25 | 91.99 | 86.00 | 87.53 | 87.53 | -2.74% | 9,842 |
| Nov 6, 2025 | 86.00 | 91.51 | 86.00 | 90.00 | 90.00 | 3.26% | 29,825 |
| Nov 4, 2025 | 86.25 | 89.29 | 86.23 | 87.16 | 87.16 | -2.01% | 9,785 |
| Nov 3, 2025 | 89.00 | 89.29 | 86.12 | 88.95 | 88.95 | 3.50% | 4,395 |
| Oct 31, 2025 | 89.30 | 89.34 | 84.00 | 85.94 | 85.94 | 1.00% | 6,947 |
| Oct 30, 2025 | 88.87 | 88.87 | 84.60 | 85.09 | 85.09 | -2.14% | 7,512 |
| Oct 29, 2025 | 85.30 | 89.50 | 82.15 | 86.95 | 86.95 | 1.93% | 12,405 |
| Oct 28, 2025 | 87.00 | 87.00 | 85.00 | 85.30 | 85.30 | 0.18% | 2,814 |
| Oct 27, 2025 | 87.22 | 89.73 | 84.00 | 85.15 | 85.15 | -0.56% | 8,434 |
| Oct 24, 2025 | 85.50 | 89.00 | 81.26 | 85.63 | 85.63 | 0.75% | 19,730 |
| Oct 23, 2025 | 86.82 | 91.00 | 84.99 | 84.99 | 84.99 | -2.11% | 2,491 |
| Oct 21, 2025 | 82.62 | 90.00 | 82.62 | 86.82 | 86.82 | -0.09% | 3,825 |
| Oct 20, 2025 | 84.23 | 86.99 | 83.10 | 86.90 | 86.90 | 4.79% | 6,539 |
| Oct 17, 2025 | 82.51 | 87.87 | 81.80 | 82.93 | 82.93 | -3.67% | 8,023 |
| Oct 16, 2025 | 88.00 | 88.00 | 84.50 | 86.09 | 86.09 | -2.67% | 6,311 |
| Oct 15, 2025 | 92.30 | 92.30 | 86.20 | 88.45 | 88.45 | -0.05% | 5,191 |
| Oct 14, 2025 | 92.50 | 92.50 | 87.01 | 88.49 | 88.49 | -1.60% | 5,679 |
| Oct 13, 2025 | 88.10 | 92.14 | 85.61 | 89.93 | 89.93 | 0.03% | 1,690 |