Invicta Diagnostic Limited (NSE:INVICTA)
India
· Delayed Price · Currency is INR 97.35
+9.95 (11.38%)
At close: Apr 28, 2026
Invicta Diagnostic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.00 | 100.00 | 87.00 | 97.35 | 97.35 | 11.38% | 168,000 |
| Apr 27, 2026 | 79.95 | 88.50 | 76.25 | 87.40 | 87.40 | 14.70% | 40,000 |
| Apr 24, 2026 | 78.00 | 79.85 | 76.00 | 76.20 | 76.20 | -2.31% | 19,200 |
| Apr 23, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -3.53% | 4,800 |
| Apr 22, 2026 | 79.00 | 81.25 | 77.50 | 80.85 | 80.85 | 1.70% | 22,400 |
| Apr 21, 2026 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | 1.92% | 11,200 |
| Apr 20, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.92% | 9,600 |
| Apr 17, 2026 | 75.95 | 81.00 | 73.60 | 80.35 | 80.35 | 9.77% | 46,400 |
| Apr 16, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | 3,200 |
| Apr 15, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.60% | 1,600 |
| Apr 13, 2026 | 68.30 | 74.50 | 68.05 | 72.05 | 72.05 | -2.57% | 12,800 |
| Apr 10, 2026 | 71.40 | 75.00 | 70.00 | 73.95 | 73.95 | 1.30% | 8,000 |
| Apr 9, 2026 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | -1.35% | 4,800 |
| Apr 8, 2026 | 76.50 | 77.00 | 74.00 | 74.00 | 74.00 | 0.68% | 32,000 |
| Apr 7, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -1.34% | 6,400 |
| Apr 6, 2026 | 69.30 | 75.00 | 69.25 | 74.50 | 74.50 | 4.93% | 17,600 |
| Apr 2, 2026 | 66.20 | 71.90 | 66.20 | 71.00 | 71.00 | 1.43% | 11,200 |
| Apr 1, 2026 | 66.50 | 70.50 | 66.50 | 70.00 | 70.00 | 11.11% | 8,000 |
| Mar 30, 2026 | 65.00 | 67.00 | 63.00 | 63.00 | 63.00 | -3.08% | 11,200 |
| Mar 27, 2026 | 65.50 | 67.50 | 64.75 | 65.00 | 65.00 | -5.18% | 145,600 |
| Mar 25, 2026 | 66.50 | 71.80 | 66.50 | 68.55 | 68.55 | -3.79% | 100,800 |
| Mar 24, 2026 | 67.50 | 71.30 | 66.00 | 71.25 | 71.25 | 5.56% | 14,400 |
| Mar 23, 2026 | 74.00 | 74.00 | 67.50 | 67.50 | 67.50 | -4.93% | 128,000 |
| Mar 20, 2026 | 66.15 | 71.95 | 66.15 | 71.00 | 71.00 | -5.02% | 52,800 |
| Mar 19, 2026 | 65.00 | 76.00 | 63.00 | 74.75 | 74.75 | 15.00% | 201,600 |
| Mar 18, 2026 | 63.50 | 66.00 | 63.50 | 65.00 | 65.00 | 2.77% | 16,000 |
| Mar 17, 2026 | 65.00 | 66.90 | 62.00 | 63.25 | 63.25 | -5.24% | 12,800 |
| Mar 13, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 1,600 |
| Mar 12, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 1,600 |
| Mar 11, 2026 | 65.50 | 68.00 | 65.50 | 66.75 | 66.75 | -1.98% | 3,200 |
| Mar 10, 2026 | 65.65 | 68.20 | 65.65 | 68.10 | 68.10 | 9.84% | 12,800 |
| Mar 9, 2026 | 66.50 | 66.50 | 62.00 | 62.00 | 62.00 | -5.27% | 14,400 |
| Mar 6, 2026 | 74.25 | 75.40 | 65.35 | 65.45 | 65.45 | -7.62% | 72,000 |
| Mar 5, 2026 | 58.10 | 70.85 | 58.10 | 70.85 | 70.85 | 19.98% | 200,000 |
| Mar 4, 2026 | 61.80 | 61.80 | 58.30 | 59.05 | 59.05 | -4.76% | 19,200 |
| Feb 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.40% | 6,400 |
| Feb 26, 2026 | 63.50 | 63.50 | 62.00 | 62.25 | 62.25 | 0.32% | 11,200 |
| Feb 25, 2026 | 63.50 | 63.50 | 62.05 | 62.05 | 62.05 | -3.20% | 9,600 |
| Feb 24, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.38% | 1,600 |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.46% | 6,400 |
| Feb 20, 2026 | 66.00 | 66.00 | 65.00 | 65.30 | 65.30 | -2.39% | 9,600 |
| Feb 19, 2026 | 67.00 | 67.00 | 65.30 | 66.90 | 66.90 | -4.77% | 19,200 |
| Feb 18, 2026 | 65.00 | 70.25 | 65.00 | 70.25 | 70.25 | 6.44% | 38,400 |
| Feb 17, 2026 | 65.50 | 66.00 | 64.00 | 66.00 | 66.00 | - | 16,000 |
| Feb 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,600 |
| Feb 13, 2026 | 66.20 | 67.00 | 63.05 | 66.00 | 66.00 | -4.35% | 36,800 |
| Feb 12, 2026 | 68.00 | 69.05 | 68.00 | 69.00 | 69.00 | -0.07% | 169,600 |
| Feb 10, 2026 | 75.00 | 76.30 | 69.00 | 69.05 | 69.05 | -4.10% | 20,800 |
| Feb 9, 2026 | 66.40 | 72.05 | 66.40 | 72.00 | 72.00 | 14.20% | 28,800 |
| Feb 6, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -2.25% | 1,600 |
| Feb 5, 2026 | 65.50 | 65.50 | 63.35 | 64.50 | 64.50 | -1.68% | 11,200 |
| Feb 4, 2026 | 66.00 | 71.50 | 64.60 | 65.60 | 65.60 | -0.38% | 22,400 |
| Feb 3, 2026 | 71.00 | 71.00 | 64.00 | 65.85 | 65.85 | 4.11% | 12,800 |
| Feb 2, 2026 | 61.50 | 63.30 | 60.20 | 63.25 | 63.25 | -0.39% | 46,400 |
| Feb 1, 2026 | 63.60 | 63.60 | 63.00 | 63.50 | 63.50 | -1.55% | 14,400 |
| Jan 30, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 0.08% | 4,800 |
| Jan 29, 2026 | 61.10 | 64.45 | 61.10 | 64.45 | 64.45 | 2.30% | 6,400 |
| Jan 28, 2026 | 65.00 | 65.00 | 60.60 | 63.00 | 63.00 | -0.79% | 16,000 |
| Jan 27, 2026 | 65.00 | 68.80 | 63.50 | 63.50 | 63.50 | -5.93% | 22,400 |
| Jan 23, 2026 | 67.25 | 67.50 | 67.25 | 67.50 | 67.50 | -6.77% | 6,400 |
| Jan 22, 2026 | 73.00 | 73.50 | 72.40 | 72.40 | 72.40 | 4.17% | 11,200 |
| Jan 21, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | 5.22% | 54,400 |
| Jan 20, 2026 | 71.50 | 71.50 | 66.05 | 66.05 | 66.05 | -11.16% | 28,800 |
| Jan 19, 2026 | 73.00 | 76.00 | 64.00 | 74.35 | 74.35 | 1.85% | 209,600 |
| Jan 16, 2026 | 73.90 | 73.90 | 73.00 | 73.00 | 73.00 | 2.31% | 3,200 |
| Jan 14, 2026 | 68.00 | 71.50 | 68.00 | 71.35 | 71.35 | 2.37% | 11,200 |
| Jan 13, 2026 | 70.00 | 72.55 | 69.70 | 69.70 | 69.70 | -1.62% | 11,200 |
| Jan 12, 2026 | 72.00 | 72.00 | 65.05 | 70.85 | 70.85 | -2.54% | 36,800 |
| Jan 9, 2026 | 75.10 | 77.20 | 72.00 | 72.70 | 72.70 | -6.56% | 40,000 |
| Jan 8, 2026 | 81.00 | 81.00 | 73.10 | 77.80 | 77.80 | -2.63% | 48,000 |
| Jan 7, 2026 | 79.65 | 80.80 | 78.60 | 79.90 | 79.90 | 0.44% | 20,800 |
| Jan 6, 2026 | 79.75 | 84.00 | 79.50 | 79.55 | 79.55 | 2.91% | 43,200 |
| Jan 5, 2026 | 79.00 | 80.00 | 77.30 | 77.30 | 77.30 | -2.71% | 20,800 |
| Jan 2, 2026 | 80.60 | 85.00 | 78.70 | 79.45 | 79.45 | 2.65% | 30,400 |
| Jan 1, 2026 | 78.50 | 79.05 | 76.90 | 77.40 | 77.40 | -2.40% | 27,200 |
| Dec 31, 2025 | 83.00 | 84.25 | 78.50 | 79.30 | 79.30 | -6.21% | 65,600 |
| Dec 30, 2025 | 77.00 | 87.00 | 76.00 | 84.55 | 84.55 | 7.98% | 134,400 |
| Dec 29, 2025 | 78.00 | 79.80 | 75.70 | 78.30 | 78.30 | -0.13% | 78,400 |
| Dec 26, 2025 | 80.00 | 80.00 | 78.00 | 78.40 | 78.40 | -2.00% | 28,800 |
| Dec 24, 2025 | 80.65 | 82.35 | 80.00 | 80.00 | 80.00 | -0.81% | 57,600 |
| Dec 23, 2025 | 82.00 | 84.40 | 79.00 | 80.65 | 80.65 | -0.80% | 62,400 |
| Dec 22, 2025 | 83.00 | 87.00 | 78.00 | 81.30 | 81.30 | -0.67% | 116,800 |
| Dec 19, 2025 | 83.00 | 83.50 | 79.00 | 81.85 | 81.85 | -1.39% | 64,000 |
| Dec 18, 2025 | 85.00 | 85.00 | 81.10 | 83.00 | 83.00 | -2.75% | 148,800 |
| Dec 17, 2025 | 84.05 | 86.50 | 82.55 | 85.35 | 85.35 | -1.73% | 70,400 |
| Dec 16, 2025 | 84.55 | 91.00 | 84.30 | 86.85 | 86.85 | -1.31% | 22,400 |
| Dec 15, 2025 | 84.00 | 90.65 | 83.05 | 88.00 | 88.00 | 1.91% | 73,600 |
| Dec 12, 2025 | 86.10 | 89.50 | 85.50 | 86.35 | 86.35 | -4.06% | 72,000 |
| Dec 11, 2025 | 94.95 | 94.95 | 90.00 | 90.00 | 90.00 | -4.96% | 123,200 |
| Dec 10, 2025 | 87.60 | 95.25 | 87.35 | 94.70 | 94.70 | 3.05% | 212,800 |
| Dec 9, 2025 | 91.90 | 94.70 | 91.90 | 91.90 | 91.90 | -4.96% | 163,200 |