Innovatus Entertainment Networks Limited (BOM:543951)
India
· Delayed Price · Currency is INR 14.15
-0.70 (-4.71%)
At close: Apr 15, 2025
BOM:543951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.11 | 14.97 | 14.11 | 14.15 | 14.15 | -4.71% | 57,000 |
| Apr 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.56% | 3,000 |
| Apr 9, 2025 | 14.85 | 15.15 | 13.85 | 14.34 | 14.34 | -0.62% | 18,000 |
| Apr 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 4.95% | 3,000 |
| Apr 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.98% | 6,000 |
| Apr 4, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 4.93% | 3,000 |
| Apr 3, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 4.95% | 3,000 |
| Apr 2, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4.95% | 6,000 |
| Apr 1, 2025 | 12.35 | 12.52 | 12.35 | 12.52 | 12.52 | 4.95% | 6,000 |
| Mar 28, 2025 | 11.96 | 12.45 | 11.93 | 11.93 | 11.93 | -4.94% | 21,000 |
| Mar 27, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -5.00% | 12,000 |
| Mar 26, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -4.96% | 15,000 |
| Mar 25, 2025 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -4.99% | 24,000 |
| Mar 24, 2025 | 14.62 | 14.63 | 14.62 | 14.63 | 14.63 | -4.88% | 12,000 |
| Mar 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -4.94% | 9,000 |
| Mar 20, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -4.99% | 6,000 |
| Mar 19, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -4.97% | 3,000 |
| Mar 18, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -4.98% | 18,000 |
| Mar 12, 2025 | 18.86 | 19.50 | 18.86 | 18.86 | 18.86 | -4.99% | 12,000 |
| Mar 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -4.98% | 3,000 |
| Mar 4, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -4.96% | 6,000 |
| Feb 7, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.96% | 6,000 |
| Jan 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.97% | 3,000 |
| Jan 27, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.97% | 3,000 |
| Jan 24, 2025 | 23.80 | 23.80 | 23.33 | 23.33 | 23.33 | -1.97% | 6,000 |
| Jan 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.98% | 15,000 |
| Jan 17, 2025 | 23.80 | 24.28 | 23.80 | 24.28 | 24.28 | - | 15,000 |
| Jan 15, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.97% | 6,000 |
| Jan 14, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.98% | 3,000 |
| Jan 10, 2025 | 23.35 | 24.29 | 23.35 | 24.29 | 24.29 | 1.97% | 27,000 |
| Jan 9, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.98% | 6,000 |
| Jan 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.97% | 12,000 |
| Jan 7, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.99% | 9,000 |
| Jan 6, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 6,000 |
| Jan 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 3,000 |
| Jan 2, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 4.99% | 18,000 |
| Jan 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.55% | 48,000 |
| Dec 31, 2024 | 20.35 | 20.35 | 19.34 | 19.35 | 19.35 | -4.91% | 33,000 |
| Dec 30, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -5.00% | 9,000 |
| Dec 26, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.97% | 6,000 |
| Dec 24, 2024 | 22.28 | 22.28 | 21.85 | 21.85 | 21.85 | -1.97% | 15,000 |
| Dec 23, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.98% | 3,000 |
| Dec 19, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.98% | 3,000 |
| Dec 18, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.94% | 3,000 |
| Dec 17, 2024 | 24.14 | 24.14 | 23.66 | 23.66 | 23.66 | -1.99% | 12,000 |
| Dec 16, 2024 | 24.15 | 24.15 | 24.14 | 24.14 | 24.14 | -1.99% | 6,000 |
| Dec 13, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.86% | 3,000 |
| Dec 12, 2024 | 24.18 | 24.18 | 24.16 | 24.18 | 24.18 | 1.98% | 21,000 |
| Dec 11, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.98% | 6,000 |
| Dec 10, 2024 | 23.21 | 23.25 | 23.21 | 23.25 | 23.25 | -1.82% | 6,000 |
| Dec 9, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - | 3,000 |
| Dec 6, 2024 | 23.68 | 24.20 | 23.68 | 23.68 | 23.68 | -1.99% | 15,000 |
| Dec 5, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.99% | 3,000 |
| Dec 4, 2024 | 24.65 | 25.50 | 24.65 | 24.65 | 24.65 | -1.99% | 18,000 |
| Dec 3, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.99% | 3,000 |
| Dec 2, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.99% | 3,000 |
| Nov 28, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.98% | 3,000 |
| Nov 27, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.98% | 9,000 |
| Nov 26, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.98% | 3,000 |
| Nov 25, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.97% | 3,000 |
| Nov 21, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.97% | 3,000 |
| Nov 19, 2024 | 28.50 | 28.93 | 28.50 | 28.93 | 28.93 | 4.97% | 24,000 |
| Nov 18, 2024 | 27.49 | 27.56 | 27.18 | 27.56 | 27.56 | 4.99% | 18,000 |
| Nov 14, 2024 | 26.10 | 26.25 | 25.85 | 26.25 | 26.25 | 5.00% | 27,000 |
| Nov 13, 2024 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 6,000 |
| Nov 12, 2024 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | 3.20% | 9,000 |
| Nov 11, 2024 | 25.10 | 25.11 | 24.74 | 25.00 | 25.00 | 4.52% | 24,000 |
| Nov 8, 2024 | 22.99 | 24.99 | 22.99 | 23.92 | 23.92 | -1.16% | 114,000 |
| Nov 7, 2024 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -4.69% | 21,000 |
| Nov 6, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.78% | 3,000 |
| Nov 5, 2024 | 25.60 | 25.60 | 24.87 | 25.59 | 25.59 | -1.58% | 15,000 |
| Nov 4, 2024 | 26.98 | 27.90 | 25.64 | 26.00 | 26.00 | -3.63% | 60,000 |
| Oct 31, 2024 | 26.59 | 26.98 | 26.59 | 26.98 | 26.98 | 4.98% | 9,000 |
| Oct 30, 2024 | 23.28 | 25.70 | 23.28 | 25.70 | 25.70 | 4.98% | 12,000 |
| Oct 29, 2024 | 24.49 | 24.49 | 24.48 | 24.48 | 24.48 | 2.64% | 6,000 |
| Oct 28, 2024 | 23.94 | 23.94 | 23.85 | 23.85 | 23.85 | -4.98% | 18,000 |
| Oct 25, 2024 | 25.44 | 25.44 | 24.05 | 25.10 | 25.10 | 2.16% | 18,000 |
| Oct 24, 2024 | 26.75 | 26.75 | 24.57 | 24.57 | 24.57 | -4.99% | 33,000 |
| Oct 23, 2024 | 27.25 | 28.00 | 25.86 | 25.86 | 25.86 | -5.00% | 33,000 |
| Oct 22, 2024 | 30.08 | 30.08 | 27.22 | 27.22 | 27.22 | -4.99% | 36,000 |
| Oct 21, 2024 | 29.05 | 29.05 | 28.65 | 28.65 | 28.65 | -4.98% | 12,000 |
| Oct 18, 2024 | 32.60 | 33.00 | 30.10 | 30.15 | 30.15 | -4.29% | 30,000 |
| Oct 17, 2024 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 5.00% | 18,000 |
| Oct 16, 2024 | 29.60 | 30.50 | 29.50 | 30.00 | 30.00 | 1.52% | 9,000 |
| Oct 15, 2024 | 28.00 | 29.55 | 27.98 | 29.55 | 29.55 | 0.34% | 33,000 |