IndiaNivesh Limited (BOM:501700)
India · Delayed Price · Currency is INR 8.26
-0.22 (-2.59%)
At close: May 8, 2026
IndiaNivesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.56 | 8.56 | 8.12 | 8.26 | 8.26 | -2.59% | 3,001 |
| May 7, 2026 | 8.75 | 8.75 | 8.06 | 8.48 | 8.48 | 4.69% | 6,386 |
| May 6, 2026 | 8.97 | 8.97 | 8.05 | 8.10 | 8.10 | -3.57% | 5,004 |
| May 5, 2026 | 8.00 | 8.72 | 7.84 | 8.40 | 8.40 | 4.35% | 4,112 |
| May 4, 2026 | 8.38 | 8.44 | 8.02 | 8.05 | 8.05 | -3.25% | 4,764 |
| Apr 30, 2026 | 7.71 | 8.55 | 7.30 | 8.32 | 8.32 | 6.94% | 20,648 |
| Apr 29, 2026 | 7.92 | 8.75 | 7.72 | 7.78 | 7.78 | -3.59% | 24,020 |
| Apr 28, 2026 | 7.75 | 8.15 | 7.01 | 8.07 | 8.07 | 8.61% | 34,202 |
| Apr 27, 2026 | 7.22 | 7.47 | 7.08 | 7.43 | 7.43 | 4.94% | 1,676 |
| Apr 24, 2026 | 7.50 | 7.65 | 7.06 | 7.08 | 7.08 | -5.60% | 6,654 |
| Apr 23, 2026 | 7.40 | 7.67 | 6.91 | 7.50 | 7.50 | 1.63% | 5,409 |
| Apr 22, 2026 | 7.53 | 7.58 | 7.32 | 7.38 | 7.38 | -1.86% | 349 |
| Apr 21, 2026 | 7.58 | 7.58 | 7.08 | 7.52 | 7.52 | 2.73% | 1,506 |
| Apr 20, 2026 | 7.96 | 7.96 | 7.01 | 7.32 | 7.32 | -0.68% | 2,205 |
| Apr 17, 2026 | 7.00 | 7.68 | 7.00 | 7.37 | 7.37 | 1.66% | 13,696 |
| Apr 16, 2026 | 7.42 | 7.82 | 7.10 | 7.25 | 7.25 | -2.68% | 4,281 |
| Apr 15, 2026 | 7.76 | 7.76 | 7.02 | 7.45 | 7.45 | -4.36% | 82,105 |
| Apr 13, 2026 | 7.75 | 7.91 | 7.32 | 7.79 | 7.79 | - | 1,149 |
| Apr 10, 2026 | 7.90 | 8.00 | 7.52 | 7.79 | 7.79 | -1.39% | 2,641 |
| Apr 9, 2026 | 7.27 | 7.99 | 7.27 | 7.90 | 7.90 | 0.77% | 6,588 |
| Apr 8, 2026 | 8.48 | 8.48 | 7.17 | 7.84 | 7.84 | -0.38% | 5,966 |
| Apr 7, 2026 | 7.62 | 7.95 | 7.62 | 7.87 | 7.87 | 3.28% | 2,225 |
| Apr 6, 2026 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 4.53% | 5,443 |
| Apr 2, 2026 | 7.29 | 7.53 | 6.90 | 7.29 | 7.29 | 1.53% | 4,002 |
| Apr 1, 2026 | 7.12 | 7.42 | 6.95 | 7.18 | 7.18 | 1.27% | 2,317 |
| Mar 30, 2026 | 7.18 | 7.18 | 6.62 | 7.09 | 7.09 | 2.31% | 3,559 |
| Mar 27, 2026 | 7.11 | 7.25 | 6.89 | 6.93 | 6.93 | -4.41% | 8,310 |
| Mar 25, 2026 | 7.30 | 7.30 | 7.06 | 7.25 | 7.25 | 0.97% | 3,198 |
| Mar 24, 2026 | 7.70 | 7.70 | 7.18 | 7.18 | 7.18 | -4.90% | 10,948 |
| Mar 23, 2026 | 7.93 | 8.25 | 7.54 | 7.55 | 7.55 | -4.79% | 22,776 |
| Mar 20, 2026 | 8.28 | 8.48 | 7.78 | 7.93 | 7.93 | -2.34% | 6,219 |
| Mar 19, 2026 | 8.25 | 8.44 | 7.65 | 8.12 | 8.12 | 0.87% | 8,394 |
| Mar 18, 2026 | 7.89 | 8.05 | 7.55 | 8.05 | 8.05 | 4.95% | 19,501 |
| Mar 17, 2026 | 8.35 | 8.35 | 7.66 | 7.67 | 7.67 | -4.84% | 9,317 |
| Mar 16, 2026 | 8.50 | 8.50 | 7.78 | 8.06 | 8.06 | -0.98% | 7,005 |
| Mar 13, 2026 | 7.62 | 8.34 | 7.62 | 8.14 | 8.14 | 2.26% | 11,154 |
| Mar 12, 2026 | 8.08 | 8.15 | 7.42 | 7.96 | 7.96 | 2.45% | 20,461 |
| Mar 11, 2026 | 7.73 | 7.87 | 7.15 | 7.77 | 7.77 | 3.60% | 11,833 |
| Mar 10, 2026 | 7.88 | 7.88 | 7.49 | 7.50 | 7.50 | -4.82% | 5,018 |
| Mar 9, 2026 | 8.10 | 8.10 | 7.39 | 7.88 | 7.88 | 1.55% | 4,424 |
| Mar 6, 2026 | 8.44 | 8.44 | 7.75 | 7.76 | 7.76 | -4.79% | 6,988 |
| Mar 5, 2026 | 8.74 | 8.74 | 7.98 | 8.15 | 8.15 | -2.51% | 3,385 |
| Mar 4, 2026 | 7.90 | 8.46 | 7.66 | 8.36 | 8.36 | 3.72% | 23,843 |
| Mar 2, 2026 | 8.46 | 8.46 | 8.04 | 8.06 | 8.06 | -4.73% | 3,616 |
| Feb 27, 2026 | 8.28 | 8.49 | 8.28 | 8.46 | 8.46 | 2.17% | 293 |
| Feb 26, 2026 | 8.46 | 8.46 | 8.11 | 8.28 | 8.28 | -1.66% | 6,823 |
| Feb 25, 2026 | 8.83 | 8.83 | 8.42 | 8.42 | 8.42 | -4.97% | 6,868 |
| Feb 24, 2026 | 9.00 | 9.00 | 8.40 | 8.86 | 8.86 | 0.80% | 12,531 |
| Feb 23, 2026 | 9.00 | 9.00 | 8.58 | 8.79 | 8.79 | -2.33% | 7,365 |
| Feb 20, 2026 | 8.76 | 9.09 | 8.25 | 9.00 | 9.00 | 3.93% | 28,561 |