IndiaNivesh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.78	6.78	5.75	6.05	6.05	-8.75%	18,486
Oct 22, 2026	6.65	6.87	6.36	6.63	6.63	-2.36%	8,259
Oct 21, 2026	6.88	6.88	6.57	6.79	6.79	-1.31%	2,464
Oct 19, 2026	6.69	6.95	6.52	6.88	6.88	4.72%	1,266
Oct 16, 2026	6.99	6.99	6.56	6.57	6.57	-4.64%	2,218
Oct 15, 2026	6.69	7.41	6.57	6.89	6.89	0.88%	1,016
Oct 14, 2026	6.84	6.84	6.52	6.83	6.83	1.34%	2,729
Oct 13, 2026	7.37	7.37	6.33	6.74	6.74	-1.46%	2,698
Oct 12, 2026	7.45	7.45	6.45	6.84	6.84	-0.15%	6,559
Oct 9, 2026	6.53	6.88	6.19	6.85	6.85	4.90%	1,548
Oct 8, 2026	7.00	7.00	6.50	6.53	6.53	-5.36%	5,325
Oct 7, 2026	6.90	7.00	6.39	6.90	6.90	-1.29%	7,640
Oct 6, 2026	6.70	6.99	6.26	6.99	6.99	4.33%	6,167
Oct 5, 2026	6.72	6.72	6.70	6.70	6.70	-0.30%	4,701
Oct 1, 2026	6.80	6.80	6.55	6.72	6.72	2.75%	688
Sep 30, 2026	6.54	6.92	6.54	6.54	6.54	0.62%	2,264
Sep 29, 2026	6.95	7.09	6.34	6.50	6.50	-3.13%	12,126
Sep 28, 2026	6.60	6.98	6.20	6.71	6.71	-3.03%	60,631
Sep 25, 2026	7.63	7.99	6.70	6.92	6.92	3.90%	97,132
Sep 24, 2026	6.79	7.87	5.53	6.66	6.66	-1.04%	92,470
Sep 23, 2026	6.79	6.79	6.37	6.73	6.73	11.06%	10,211
Sep 22, 2026	6.10	6.38	5.53	6.06	6.06	2.02%	3,849
Sep 21, 2026	6.41	6.76	5.46	5.94	5.94	-10.14%	24,399
Sep 18, 2026	6.89	6.89	6.40	6.61	6.61	-2.07%	7,427
Sep 17, 2026	6.52	7.15	6.52	6.75	6.75	-2.17%	1,554
Sep 16, 2026	6.85	6.91	6.85	6.90	6.90	5.83%	11,079
Sep 15, 2026	6.75	6.99	6.50	6.52	6.52	-3.41%	1,498
Sep 11, 2026	6.90	6.90	6.60	6.75	6.75	2.58%	256
Sep 10, 2026	6.99	6.99	6.53	6.58	6.58	-1.94%	2,327
Sep 9, 2026	6.74	7.00	6.71	6.71	6.71	-	3,916
Sep 8, 2026	6.61	6.94	6.61	6.71	6.71	1.51%	546
Sep 7, 2026	6.80	7.10	6.48	6.61	6.61	-3.22%	2,628
Sep 4, 2026	7.14	7.14	6.47	6.83	6.83	2.71%	23,522
Sep 3, 2026	6.69	6.70	6.65	6.65	6.65	1.37%	1,270
Sep 2, 2026	6.68	6.99	6.45	6.56	6.56	-2.24%	3,776
Sep 1, 2026	6.32	7.49	6.32	6.71	6.71	6.17%	8,424
Aug 31, 2026	6.93	6.93	6.32	6.32	6.32	-3.66%	118
Aug 28, 2026	6.46	6.87	6.46	6.56	6.56	-1.06%	338
Aug 27, 2026	6.81	6.81	6.57	6.63	6.63	-2.79%	3,664
Aug 26, 2026	6.78	6.90	6.60	6.82	6.82	0.59%	1,931
Aug 25, 2026	6.99	6.99	6.41	6.78	6.78	0.15%	2,026
Aug 24, 2026	6.69	6.87	6.40	6.77	6.77	1.20%	4,787
Aug 21, 2026	6.90	6.94	6.69	6.69	6.69	-	607
Aug 20, 2026	6.35	6.94	6.35	6.69	6.69	-1.18%	6,112
Aug 19, 2026	6.90	6.96	6.30	6.77	6.77	-1.88%	19,674
Aug 18, 2026	7.54	7.54	6.17	6.90	6.90	-4.17%	10,997
Aug 17, 2026	7.89	7.89	6.87	7.20	7.20	0.98%	14,224
Aug 14, 2026	7.01	7.24	7.01	7.13	7.13	1.71%	4,631
Aug 13, 2026	6.96	7.20	6.82	7.01	7.01	-1.54%	4,767
Aug 12, 2026	7.58	7.58	6.67	7.12	7.12	-0.14%	16,345