IndiaNivesh Limited (BOM:501700)
India · Delayed Price · Currency is INR 8.20
+0.03 (0.37%)
At close: Aug 26, 2025
IndiaNivesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.51 | 8.99 | 8.44 | 8.75 | 8.75 | 3.67% | 14,631 |
| Aug 28, 2025 | 9.49 | 9.49 | 7.80 | 8.44 | 8.44 | 2.93% | 2,373 |
| Aug 26, 2025 | 8.68 | 8.68 | 7.80 | 8.20 | 8.20 | 0.37% | 16,218 |
| Aug 25, 2025 | 8.29 | 8.29 | 7.54 | 8.17 | 8.17 | 0.49% | 18,612 |
| Aug 22, 2025 | 8.91 | 8.91 | 8.10 | 8.13 | 8.13 | -2.17% | 4,849 |
| Aug 21, 2025 | 8.33 | 8.33 | 8.31 | 8.31 | 8.31 | 0.73% | 355 |
| Aug 20, 2025 | 8.35 | 8.35 | 8.20 | 8.25 | 8.25 | 0.98% | 9,483 |
| Aug 19, 2025 | 8.25 | 8.25 | 8.01 | 8.17 | 8.17 | 0.99% | 3,259 |
| Aug 18, 2025 | 8.57 | 8.57 | 8.00 | 8.09 | 8.09 | -3.23% | 21,118 |
| Aug 14, 2025 | 8.62 | 8.62 | 8.16 | 8.36 | 8.36 | 2.08% | 6,149 |
| Aug 13, 2025 | 8.59 | 8.59 | 8.01 | 8.19 | 8.19 | -0.73% | 5,492 |
| Aug 12, 2025 | 8.40 | 8.46 | 8.10 | 8.25 | 8.25 | 1.85% | 4,442 |
| Aug 11, 2025 | 8.45 | 8.55 | 8.00 | 8.10 | 8.10 | -3.57% | 8,185 |
| Aug 8, 2025 | 8.25 | 8.90 | 8.25 | 8.40 | 8.40 | -2.55% | 17,112 |
| Aug 7, 2025 | 8.98 | 8.98 | 8.56 | 8.62 | 8.62 | -3.79% | 5,329 |
| Aug 6, 2025 | 9.24 | 9.24 | 8.52 | 8.96 | 8.96 | 1.01% | 7,053 |
| Aug 5, 2025 | 9.29 | 9.29 | 8.51 | 8.87 | 8.87 | -2.21% | 6,405 |
| Aug 4, 2025 | 9.40 | 9.40 | 8.98 | 9.07 | 9.07 | 1.00% | 3,180 |
| Aug 1, 2025 | 9.29 | 9.29 | 8.80 | 8.98 | 8.98 | 0.79% | 7,730 |
| Jul 31, 2025 | 9.39 | 9.39 | 8.77 | 8.91 | 8.91 | -1.00% | 6,309 |
| Jul 30, 2025 | 9.65 | 9.65 | 8.91 | 9.00 | 9.00 | -1.85% | 5,483 |
| Jul 29, 2025 | 9.75 | 9.75 | 9.00 | 9.17 | 9.17 | 0.44% | 1,880 |
| Jul 28, 2025 | 9.27 | 9.27 | 9.05 | 9.13 | 9.13 | 0.44% | 11,070 |
| Jul 25, 2025 | 9.45 | 9.45 | 9.00 | 9.09 | 9.09 | 0.44% | 18,278 |
| Jul 24, 2025 | 10.00 | 10.00 | 8.60 | 9.05 | 9.05 | -0.66% | 8,238 |
| Jul 23, 2025 | 9.16 | 9.44 | 8.00 | 9.11 | 9.11 | -2.88% | 17,755 |
| Jul 22, 2025 | 9.59 | 9.59 | 9.16 | 9.38 | 9.38 | -0.21% | 2,046 |
| Jul 21, 2025 | 9.58 | 9.58 | 9.00 | 9.40 | 9.40 | 2.17% | 4,190 |
| Jul 18, 2025 | 9.63 | 9.63 | 9.05 | 9.20 | 9.20 | -2.13% | 3,901 |
| Jul 17, 2025 | 9.44 | 9.44 | 9.07 | 9.40 | 9.40 | 1.40% | 3,730 |
| Jul 16, 2025 | 9.27 | 9.27 | 9.25 | 9.27 | 9.27 | 0.11% | 6,133 |
| Jul 15, 2025 | 9.21 | 9.80 | 9.15 | 9.26 | 9.26 | -1.38% | 28,209 |
| Jul 14, 2025 | 9.73 | 9.73 | 9.15 | 9.39 | 9.39 | -1.16% | 9,421 |
| Jul 11, 2025 | 9.41 | 9.68 | 9.30 | 9.50 | 9.50 | 1.06% | 4,474 |
| Jul 10, 2025 | 9.37 | 9.78 | 9.37 | 9.40 | 9.40 | -0.21% | 1,597 |
| Jul 9, 2025 | 10.00 | 10.00 | 9.33 | 9.42 | 9.42 | -2.38% | 15,578 |
| Jul 8, 2025 | 10.20 | 10.20 | 9.37 | 9.65 | 9.65 | - | 7,485 |
| Jul 7, 2025 | 9.79 | 9.97 | 9.35 | 9.65 | 9.65 | 0.63% | 5,280 |
| Jul 4, 2025 | 9.97 | 9.97 | 9.32 | 9.59 | 9.59 | 1.37% | 10,609 |
| Jul 3, 2025 | 10.00 | 10.00 | 9.31 | 9.46 | 9.46 | -1.97% | 11,517 |
| Jul 2, 2025 | 9.98 | 9.98 | 9.46 | 9.65 | 9.65 | -0.31% | 2,504 |
| Jul 1, 2025 | 10.15 | 10.15 | 9.56 | 9.68 | 9.68 | -0.21% | 3,310 |
| Jun 30, 2025 | 10.19 | 10.19 | 9.65 | 9.70 | 9.70 | 0.10% | 14,394 |
| Jun 27, 2025 | 9.75 | 10.38 | 9.21 | 9.69 | 9.69 | -2.81% | 26,326 |
| Jun 26, 2025 | 10.34 | 10.39 | 9.75 | 9.97 | 9.97 | -1.68% | 31,450 |
| Jun 25, 2025 | 10.44 | 10.44 | 9.20 | 10.14 | 10.14 | 0.30% | 14,035 |
| Jun 24, 2025 | 11.40 | 11.40 | 9.96 | 10.11 | 10.11 | -1.17% | 12,094 |
| Jun 23, 2025 | 10.00 | 11.30 | 10.00 | 10.23 | 10.23 | 1.69% | 11,162 |
| Jun 20, 2025 | 9.75 | 10.77 | 9.75 | 10.06 | 10.06 | -1.76% | 14,450 |
| Jun 19, 2025 | 10.20 | 10.50 | 9.94 | 10.24 | 10.24 | -0.68% | 14,397 |