Innovassynth Technologies (India) Limited (BOM:533315)
India
· Delayed Price · Currency is INR 87.24
+0.67 (0.77%)
At close: Apr 28, 2026
BOM:533315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.56 | 89.00 | 85.00 | 87.24 | 87.24 | 0.77% | 88,858 |
| Apr 27, 2026 | 83.00 | 88.75 | 82.10 | 86.57 | 86.57 | 8.21% | 83,560 |
| Apr 24, 2026 | 89.99 | 90.00 | 79.33 | 80.00 | 80.00 | -10.85% | 260,340 |
| Apr 23, 2026 | 84.99 | 92.00 | 83.10 | 89.74 | 89.74 | 6.99% | 64,233 |
| Apr 22, 2026 | 83.50 | 84.89 | 78.00 | 83.88 | 83.88 | 5.07% | 43,788 |
| Apr 21, 2026 | 78.00 | 83.60 | 77.90 | 79.83 | 79.83 | 1.81% | 30,779 |
| Apr 20, 2026 | 79.33 | 80.00 | 76.69 | 78.41 | 78.41 | -1.16% | 4,913 |
| Apr 17, 2026 | 80.84 | 81.09 | 77.00 | 79.33 | 79.33 | 1.94% | 88,126 |
| Apr 16, 2026 | 80.50 | 80.50 | 74.00 | 77.82 | 77.82 | 1.43% | 25,212 |
| Apr 15, 2026 | 77.99 | 79.00 | 74.50 | 76.72 | 76.72 | 2.28% | 29,286 |
| Apr 13, 2026 | 74.09 | 75.50 | 72.01 | 75.01 | 75.01 | 2.58% | 9,705 |
| Apr 10, 2026 | 74.20 | 74.20 | 71.29 | 73.12 | 73.12 | 0.91% | 4,592 |
| Apr 9, 2026 | 74.50 | 74.50 | 71.50 | 72.46 | 72.46 | -1.24% | 5,105 |
| Apr 8, 2026 | 70.10 | 74.50 | 69.99 | 73.37 | 73.37 | 4.66% | 13,834 |
| Apr 7, 2026 | 77.90 | 77.90 | 70.00 | 70.10 | 70.10 | -4.26% | 18,587 |
| Apr 6, 2026 | 75.00 | 78.00 | 73.02 | 73.22 | 73.22 | 1.58% | 5,875 |
| Apr 2, 2026 | 71.26 | 74.48 | 69.03 | 72.08 | 72.08 | -0.88% | 6,211 |
| Apr 1, 2026 | 75.00 | 75.00 | 70.00 | 72.72 | 72.72 | 5.15% | 46,881 |
| Mar 30, 2026 | 78.00 | 78.00 | 66.65 | 69.16 | 69.16 | -7.02% | 15,469 |
| Mar 27, 2026 | 70.00 | 77.99 | 68.11 | 74.38 | 74.38 | 11.51% | 51,690 |
| Mar 25, 2026 | 62.45 | 68.00 | 61.98 | 66.70 | 66.70 | 8.92% | 19,193 |
| Mar 24, 2026 | 61.49 | 62.30 | 58.03 | 61.24 | 61.24 | 7.27% | 54,160 |
| Mar 23, 2026 | 59.65 | 59.65 | 52.10 | 57.09 | 57.09 | 1.75% | 58,651 |
| Mar 20, 2026 | 63.57 | 63.57 | 55.60 | 56.11 | 56.11 | -2.09% | 45,019 |
| Mar 19, 2026 | 62.24 | 62.24 | 50.10 | 57.31 | 57.31 | -5.46% | 25,140 |
| Mar 18, 2026 | 60.03 | 64.44 | 59.60 | 60.62 | 60.62 | 0.63% | 8,606 |
| Mar 17, 2026 | 64.85 | 64.85 | 59.30 | 60.24 | 60.24 | 0.96% | 13,249 |
| Mar 16, 2026 | 64.35 | 64.35 | 59.05 | 59.67 | 59.67 | 0.67% | 25,302 |
| Mar 13, 2026 | 65.95 | 65.95 | 58.00 | 59.27 | 59.27 | -2.47% | 15,996 |
| Mar 12, 2026 | 61.50 | 66.90 | 55.00 | 60.77 | 60.77 | 3.61% | 73,584 |
| Mar 11, 2026 | 62.50 | 62.50 | 57.80 | 58.65 | 58.65 | -5.72% | 15,714 |
| Mar 10, 2026 | 68.40 | 68.40 | 61.00 | 62.21 | 62.21 | 0.99% | 14,501 |
| Mar 9, 2026 | 60.45 | 65.40 | 57.70 | 61.60 | 61.60 | -3.14% | 9,185 |
| 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 |