IndiaNivesh Limited (BOM:501700)
India · Delayed Price · Currency is INR 7.70
+0.33 (4.48%)
At close: Jan 23, 2026
IndiaNivesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.30 | 7.73 | 7.01 | 7.70 | 7.70 | 4.48% | 2,047 |
| Jan 22, 2026 | 7.11 | 7.58 | 7.11 | 7.37 | 7.37 | 1.52% | 4,404 |
| Jan 21, 2026 | 7.75 | 7.79 | 7.23 | 7.26 | 7.26 | -3.97% | 1,895 |
| Jan 20, 2026 | 7.56 | 8.23 | 7.53 | 7.56 | 7.56 | -3.57% | 12,044 |
| Jan 19, 2026 | 8.16 | 8.16 | 7.60 | 7.84 | 7.84 | -2.00% | 2,411 |
| Jan 16, 2026 | 7.35 | 8.08 | 7.35 | 8.00 | 8.00 | 3.90% | 14,169 |
| Jan 14, 2026 | 7.95 | 7.95 | 7.60 | 7.70 | 7.70 | -3.14% | 3,548 |
| Jan 13, 2026 | 7.41 | 8.13 | 7.41 | 7.95 | 7.95 | 2.58% | 977 |
| Jan 12, 2026 | 8.40 | 8.40 | 7.60 | 7.75 | 7.75 | -3.13% | 3,286 |
| Jan 9, 2026 | 8.40 | 8.40 | 7.85 | 8.00 | 8.00 | -2.32% | 12,620 |
| Jan 8, 2026 | 8.34 | 8.70 | 8.03 | 8.19 | 8.19 | -1.80% | 9,179 |
| Jan 7, 2026 | 8.85 | 8.85 | 8.20 | 8.34 | 8.34 | -3.14% | 4,390 |
| Jan 6, 2026 | 8.54 | 8.84 | 8.22 | 8.61 | 8.61 | 0.82% | 2,901 |
| Jan 5, 2026 | 8.19 | 8.88 | 8.19 | 8.54 | 8.54 | 1.55% | 42,316 |
| Jan 2, 2026 | 8.40 | 8.67 | 8.35 | 8.41 | 8.41 | 1.08% | 8,232 |
| Jan 1, 2026 | 8.22 | 9.00 | 7.36 | 8.32 | 8.32 | 4.65% | 13,933 |
| Dec 31, 2025 | 8.25 | 8.25 | 7.75 | 7.95 | 7.95 | 2.45% | 7,629 |
| Dec 30, 2025 | 8.25 | 8.25 | 7.56 | 7.76 | 7.76 | -3.60% | 12,593 |
| Dec 29, 2025 | 8.43 | 8.88 | 8.00 | 8.05 | 8.05 | -2.54% | 15,343 |
| Dec 26, 2025 | 8.16 | 9.00 | 8.01 | 8.26 | 8.26 | 3.90% | 43,982 |
| Dec 24, 2025 | 6.71 | 8.01 | 6.71 | 7.95 | 7.95 | 19.01% | 74,889 |
| Dec 23, 2025 | 7.05 | 7.05 | 6.62 | 6.68 | 6.68 | -3.47% | 5,841 |
| Dec 22, 2025 | 6.65 | 7.00 | 6.55 | 6.92 | 6.92 | 5.17% | 16,053 |
| Dec 19, 2025 | 6.75 | 7.05 | 6.51 | 6.58 | 6.58 | -2.95% | 13,945 |
| Dec 18, 2025 | 6.92 | 6.92 | 6.75 | 6.78 | 6.78 | -1.60% | 19,300 |
| Dec 17, 2025 | 7.05 | 7.08 | 6.35 | 6.89 | 6.89 | 2.68% | 51,192 |
| Dec 16, 2025 | 7.08 | 7.08 | 6.51 | 6.71 | 6.71 | 0.75% | 22,403 |
| Dec 15, 2025 | 7.09 | 7.09 | 6.50 | 6.66 | 6.66 | -2.35% | 13,395 |
| Dec 12, 2025 | 6.81 | 7.05 | 6.73 | 6.82 | 6.82 | -4.35% | 15,767 |
| Dec 11, 2025 | 7.36 | 7.36 | 6.83 | 7.13 | 7.13 | -0.83% | 17,168 |
| Dec 10, 2025 | 7.49 | 7.49 | 6.80 | 7.19 | 7.19 | -0.14% | 56,977 |
| Dec 9, 2025 | 7.26 | 7.58 | 6.52 | 7.20 | 7.20 | 1.55% | 61,366 |
| Dec 8, 2025 | 7.44 | 7.44 | 6.62 | 7.09 | 7.09 | -2.88% | 14,285 |
| Dec 5, 2025 | 7.61 | 7.72 | 7.26 | 7.30 | 7.30 | -2.14% | 9,109 |
| Dec 4, 2025 | 7.85 | 7.85 | 7.21 | 7.46 | 7.46 | -1.32% | 6,376 |
| Dec 3, 2025 | 7.68 | 7.70 | 7.17 | 7.56 | 7.56 | 0.80% | 5,841 |
| Dec 2, 2025 | 7.85 | 7.85 | 7.26 | 7.50 | 7.50 | -0.79% | 9,140 |
| Dec 1, 2025 | 7.16 | 7.89 | 7.16 | 7.56 | 7.56 | -1.82% | 5,291 |
| Nov 28, 2025 | 7.16 | 7.85 | 7.13 | 7.70 | 7.70 | 0.79% | 12,749 |
| Nov 27, 2025 | 7.80 | 7.89 | 7.20 | 7.64 | 7.64 | -0.13% | 4,901 |
| Nov 26, 2025 | 7.65 | 7.65 | 7.10 | 7.65 | 7.65 | 0.92% | 12,343 |
| Nov 25, 2025 | 7.10 | 7.80 | 7.06 | 7.58 | 7.58 | - | 22,459 |
| Nov 24, 2025 | 7.88 | 8.00 | 6.61 | 7.58 | 7.58 | -1.94% | 47,507 |
| Nov 21, 2025 | 7.32 | 7.85 | 7.32 | 7.73 | 7.73 | 3.62% | 1,862 |
| Nov 20, 2025 | 7.65 | 8.17 | 7.15 | 7.46 | 7.46 | 2.90% | 30,489 |
| Nov 19, 2025 | 6.99 | 7.43 | 6.75 | 7.25 | 7.25 | 7.25% | 16,108 |
| Nov 18, 2025 | 7.05 | 7.39 | 6.05 | 6.76 | 6.76 | -5.98% | 42,506 |
| Nov 17, 2025 | 7.91 | 7.91 | 7.01 | 7.19 | 7.19 | -2.57% | 13,129 |
| Nov 14, 2025 | 7.62 | 7.62 | 7.28 | 7.38 | 7.38 | -1.34% | 3,773 |
| Nov 13, 2025 | 7.68 | 7.82 | 7.22 | 7.48 | 7.48 | 1.49% | 40,337 |