Innovators Façade Systems Limited (BOM:541353)
India
· Delayed Price · Currency is INR 153.00
+13.00 (9.29%)
At close: Apr 28, 2026
Innovators Façade Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 159.95 | 167.20 | 159.95 | 167.20 | 167.20 | 9.28% | 11,200 |
| Apr 28, 2026 | 142.00 | 155.00 | 142.00 | 153.00 | 153.00 | 9.29% | 23,200 |
| Apr 27, 2026 | 139.95 | 140.00 | 139.95 | 140.00 | 140.00 | 3.70% | 3,200 |
| Apr 24, 2026 | 145.00 | 145.00 | 130.00 | 135.00 | 135.00 | -2.60% | 20,000 |
| Apr 23, 2026 | 138.55 | 138.65 | 138.55 | 138.60 | 138.60 | -3.75% | 3,200 |
| Apr 22, 2026 | 139.95 | 144.00 | 139.95 | 144.00 | 144.00 | 3.78% | 1,600 |
| Apr 21, 2026 | 138.00 | 141.60 | 130.00 | 138.75 | 138.75 | -1.60% | 22,400 |
| Apr 17, 2026 | 143.70 | 143.70 | 141.00 | 141.00 | 141.00 | -1.88% | 1,600 |
| Apr 16, 2026 | 143.05 | 144.90 | 142.50 | 143.70 | 143.70 | -0.03% | 5,600 |
| Apr 15, 2026 | 145.60 | 145.60 | 143.00 | 143.75 | 143.75 | 8.90% | 5,600 |
| Apr 13, 2026 | 134.50 | 134.50 | 132.00 | 132.00 | 132.00 | -1.93% | 4,000 |
| Apr 10, 2026 | 134.00 | 135.10 | 133.50 | 134.60 | 134.60 | 0.11% | 4,000 |
| Apr 9, 2026 | 137.50 | 137.50 | 132.20 | 134.45 | 134.45 | -2.54% | 11,200 |
| Apr 8, 2026 | 133.90 | 138.90 | 132.05 | 137.95 | 137.95 | 14.01% | 18,400 |
| Apr 7, 2026 | 122.00 | 127.25 | 121.00 | 121.00 | 121.00 | 3.42% | 8,000 |
| Apr 6, 2026 | 108.00 | 119.00 | 108.00 | 117.00 | 117.00 | 9.45% | 8,000 |
| Apr 2, 2026 | 108.30 | 110.90 | 105.35 | 106.90 | 106.90 | -1.29% | 19,200 |
| Apr 1, 2026 | 120.00 | 120.00 | 108.15 | 108.30 | 108.30 | 2.17% | 20,800 |
| Mar 30, 2026 | 111.05 | 112.50 | 102.00 | 106.00 | 106.00 | -8.34% | 25,600 |
| Mar 27, 2026 | 118.20 | 120.00 | 115.00 | 115.65 | 115.65 | -4.89% | 45,600 |
| Mar 25, 2026 | 122.00 | 125.00 | 119.30 | 121.60 | 121.60 | 1.59% | 20,800 |
| Mar 24, 2026 | 120.00 | 120.00 | 117.30 | 119.70 | 119.70 | 4.00% | 33,600 |
| Mar 23, 2026 | 119.75 | 119.75 | 113.00 | 115.10 | 115.10 | -3.92% | 16,000 |
| Mar 20, 2026 | 121.50 | 121.50 | 118.00 | 119.80 | 119.80 | -0.50% | 4,800 |
| Mar 19, 2026 | 127.95 | 127.95 | 120.05 | 120.40 | 120.40 | -5.90% | 11,200 |
| Mar 18, 2026 | 125.00 | 128.10 | 120.70 | 127.95 | 127.95 | 5.48% | 11,200 |
| Mar 17, 2026 | 119.60 | 124.00 | 119.00 | 121.30 | 121.30 | 1.42% | 64,800 |
| Mar 16, 2026 | 112.70 | 120.00 | 112.70 | 119.60 | 119.60 | 0.46% | 21,600 |
| Mar 13, 2026 | 122.20 | 124.50 | 118.95 | 119.05 | 119.05 | -3.99% | 10,400 |
| Mar 12, 2026 | 120.80 | 126.00 | 120.80 | 124.00 | 124.00 | -0.64% | 28,000 |
| Mar 11, 2026 | 125.55 | 126.10 | 123.55 | 124.80 | 124.80 | -0.16% | 4,000 |
| Mar 10, 2026 | 123.60 | 128.00 | 121.85 | 125.00 | 125.00 | 1.21% | 23,200 |
| Mar 9, 2026 | 130.00 | 130.50 | 120.55 | 123.50 | 123.50 | -6.62% | 10,400 |
| Mar 6, 2026 | 130.00 | 136.80 | 130.00 | 132.25 | 132.25 | 2.04% | 4,800 |
| Mar 5, 2026 | 140.40 | 140.40 | 126.50 | 129.60 | 129.60 | -7.69% | 12,000 |
| Mar 4, 2026 | 135.05 | 154.00 | 135.05 | 140.40 | 140.40 | -3.27% | 20,000 |
| Mar 2, 2026 | 150.00 | 152.00 | 144.05 | 145.15 | 145.15 | -2.91% | 8,000 |
| Feb 27, 2026 | 150.25 | 156.90 | 145.55 | 149.50 | 149.50 | -4.17% | 40,000 |
| Feb 26, 2026 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | -5.48% | 11,200 |
| Feb 25, 2026 | 170.00 | 173.00 | 165.00 | 165.05 | 165.05 | -2.19% | 11,200 |
| Feb 24, 2026 | 168.50 | 169.95 | 163.10 | 168.75 | 168.75 | 0.15% | 10,400 |
| Feb 23, 2026 | 173.05 | 173.05 | 167.50 | 168.50 | 168.50 | -5.81% | 12,800 |
| Feb 20, 2026 | 179.60 | 179.60 | 178.70 | 178.90 | 178.90 | 0.08% | 2,400 |
| Feb 19, 2026 | 178.65 | 180.00 | 178.30 | 178.75 | 178.75 | -0.11% | 4,800 |
| Feb 18, 2026 | 174.00 | 178.95 | 174.00 | 178.95 | 178.95 | 3.74% | 3,200 |
| Feb 17, 2026 | 168.85 | 176.95 | 168.85 | 172.50 | 172.50 | 2.68% | 8,000 |
| Feb 16, 2026 | 170.00 | 173.05 | 167.50 | 168.00 | 168.00 | -3.45% | 6,400 |
| Feb 13, 2026 | 175.00 | 177.00 | 171.20 | 174.00 | 174.00 | -2.79% | 4,000 |
| Feb 12, 2026 | 171.60 | 179.00 | 171.50 | 179.00 | 179.00 | 2.29% | 2,400 |
| Feb 11, 2026 | 181.85 | 182.35 | 175.00 | 175.00 | 175.00 | -4.14% | 5,600 |
| Feb 10, 2026 | 178.20 | 186.00 | 178.20 | 182.55 | 182.55 | 2.44% | 3,200 |
| Feb 9, 2026 | 168.70 | 179.00 | 168.70 | 178.20 | 178.20 | 5.13% | 14,400 |
| Feb 6, 2026 | 167.55 | 169.50 | 167.50 | 169.50 | 169.50 | - | 3,200 |
| Feb 4, 2026 | 164.15 | 170.00 | 162.50 | 169.50 | 169.50 | -1.65% | 12,000 |
| Feb 3, 2026 | 166.05 | 183.40 | 166.05 | 172.35 | 172.35 | -5.82% | 16,000 |
| Feb 2, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.84% | 800 |
| Feb 1, 2026 | 179.70 | 179.70 | 168.30 | 179.70 | 179.70 | 0.56% | 5,600 |
| Jan 30, 2026 | 179.00 | 179.00 | 178.70 | 178.70 | 178.70 | -0.11% | 1,600 |
| Jan 29, 2026 | 180.85 | 180.85 | 175.50 | 178.90 | 178.90 | -1.97% | 4,000 |
| Jan 28, 2026 | 183.05 | 185.00 | 177.40 | 182.50 | 182.50 | 0.86% | 4,000 |
| Jan 27, 2026 | 179.20 | 181.00 | 177.40 | 180.95 | 180.95 | -0.03% | 11,200 |
| Jan 21, 2026 | 179.20 | 181.00 | 179.20 | 181.00 | 181.00 | - | 3,200 |
| Jan 20, 2026 | 184.15 | 184.15 | 178.20 | 181.00 | 181.00 | -3.54% | 10,400 |
| Jan 19, 2026 | 186.05 | 199.00 | 186.05 | 187.65 | 187.65 | -3.62% | 8,000 |
| Jan 16, 2026 | 195.00 | 199.00 | 188.05 | 194.70 | 194.70 | 1.46% | 7,200 |
| Jan 14, 2026 | 189.95 | 192.00 | 189.95 | 191.90 | 191.90 | 5.29% | 4,800 |
| Jan 13, 2026 | 187.00 | 187.00 | 182.25 | 182.25 | 182.25 | -3.55% | 1,600 |
| Jan 12, 2026 | 180.05 | 188.95 | 180.05 | 188.95 | 188.95 | 1.59% | 8,000 |
| Jan 9, 2026 | 185.00 | 186.00 | 181.00 | 186.00 | 186.00 | -0.27% | 16,800 |
| Jan 8, 2026 | 185.00 | 186.50 | 184.95 | 186.50 | 186.50 | 0.81% | 20,800 |
| Jan 7, 2026 | 183.95 | 195.05 | 183.95 | 185.00 | 185.00 | 1.96% | 13,600 |
| Jan 6, 2026 | 184.45 | 188.00 | 181.45 | 181.45 | 181.45 | 0.28% | 6,400 |
| Jan 5, 2026 | 181.20 | 181.20 | 177.00 | 180.95 | 180.95 | -1.15% | 59,200 |
| Jan 2, 2026 | 181.80 | 185.00 | 181.05 | 183.05 | 183.05 | -0.52% | 9,600 |
| Jan 1, 2026 | 184.00 | 184.00 | 183.95 | 184.00 | 184.00 | - | 3,200 |
| Dec 31, 2025 | 192.00 | 192.00 | 184.00 | 184.00 | 184.00 | -3.36% | 2,400 |
| Dec 30, 2025 | 185.00 | 190.40 | 181.55 | 190.40 | 190.40 | 4.96% | 8,800 |
| Dec 29, 2025 | 181.00 | 189.00 | 181.00 | 181.40 | 181.40 | -0.22% | 8,000 |
| Dec 26, 2025 | 181.90 | 181.90 | 178.20 | 181.80 | 181.80 | 1.00% | 4,800 |
| Dec 24, 2025 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | -4.71% | 14,400 |
| Dec 23, 2025 | 189.15 | 189.15 | 186.00 | 188.90 | 188.90 | -0.13% | 3,200 |
| Dec 22, 2025 | 192.00 | 192.00 | 187.25 | 189.15 | 189.15 | 2.24% | 4,000 |
| Dec 19, 2025 | 183.10 | 185.00 | 182.80 | 185.00 | 185.00 | 1.70% | 2,400 |
| Dec 18, 2025 | 180.05 | 189.00 | 174.50 | 181.90 | 181.90 | -2.20% | 9,600 |
| Dec 17, 2025 | 195.95 | 195.95 | 184.50 | 186.00 | 186.00 | -5.56% | 20,800 |
| Dec 16, 2025 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | 6.32% | 800 |
| Dec 15, 2025 | 187.55 | 190.00 | 183.25 | 185.25 | 185.25 | -1.23% | 12,800 |
| Dec 12, 2025 | 188.05 | 195.00 | 187.55 | 187.55 | 187.55 | -1.96% | 11,200 |
| Dec 11, 2025 | 191.25 | 199.00 | 191.25 | 191.30 | 191.30 | 0.03% | 4,000 |
| Dec 10, 2025 | 191.50 | 191.50 | 191.25 | 191.25 | 191.25 | -2.40% | 3,200 |
| Dec 9, 2025 | 194.00 | 195.95 | 192.00 | 195.95 | 195.95 | 1.01% | 3,200 |
| Dec 8, 2025 | 199.95 | 199.95 | 192.00 | 194.00 | 194.00 | - | 4,000 |
| Dec 5, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1.15% | 2,400 |
| Dec 4, 2025 | 196.00 | 196.00 | 189.55 | 191.80 | 191.80 | -6.10% | 6,400 |
| Dec 3, 2025 | 196.00 | 204.25 | 196.00 | 204.25 | 204.25 | 4.74% | 2,400 |
| Dec 2, 2025 | 195.55 | 195.55 | 193.25 | 195.00 | 195.00 | -0.51% | 3,200 |
| Dec 1, 2025 | 204.00 | 204.00 | 196.00 | 196.00 | 196.00 | -3.92% | 4,000 |
| Nov 28, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 4,800 |
| Nov 27, 2025 | 190.05 | 202.00 | 190.05 | 202.00 | 202.00 | 5.04% | 6,400 |
| Nov 26, 2025 | 190.10 | 193.40 | 190.10 | 192.30 | 192.30 | 0.65% | 16,000 |