IndiaNivesh Limited (BOM:501700)
India · Delayed Price · Currency is INR 6.69
0.00 (0.00%)
At close: Aug 21, 2026
IndiaNivesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 7.15 | 7.43 | 7.10 | 7.13 | 7.13 | -0.28% | 1,386 |
| Aug 10, 2026 | 6.73 | 7.45 | 6.73 | 7.15 | 7.15 | 8.83% | 8,118 |
| Aug 7, 2026 | 6.58 | 6.58 | 6.25 | 6.57 | 6.57 | -0.15% | 569 |
| Aug 6, 2026 | 6.37 | 6.78 | 6.30 | 6.58 | 6.58 | 2.81% | 2,028 |
| Aug 5, 2026 | 6.40 | 6.74 | 6.00 | 6.40 | 6.40 | - | 1,696 |
| Aug 4, 2026 | 6.27 | 6.48 | 5.76 | 6.40 | 6.40 | 2.40% | 13,116 |
| Aug 3, 2026 | 6.65 | 6.65 | 5.27 | 6.25 | 6.25 | -4.14% | 37,121 |
| Jul 31, 2026 | 6.53 | 6.53 | 6.27 | 6.52 | 6.52 | - | 625 |
| Jul 30, 2026 | 6.54 | 6.54 | 6.25 | 6.52 | 6.52 | 1.72% | 11,542 |
| Jul 29, 2026 | 6.60 | 6.60 | 6.40 | 6.41 | 6.41 | -2.14% | 1,688 |
| Jul 28, 2026 | 6.63 | 6.63 | 6.31 | 6.55 | 6.55 | 3.31% | 2,143 |
| Jul 27, 2026 | 6.89 | 6.89 | 6.28 | 6.34 | 6.34 | -2.46% | 12,875 |
| Jul 24, 2026 | 6.42 | 6.79 | 6.42 | 6.50 | 6.50 | -0.31% | 1,118 |
| Jul 23, 2026 | 6.33 | 6.99 | 6.33 | 6.52 | 6.52 | -5.51% | 34,642 |
| Jul 22, 2026 | 6.89 | 7.08 | 6.55 | 6.90 | 6.90 | 0.15% | 10,192 |
| Jul 21, 2026 | 6.82 | 7.39 | 6.82 | 6.89 | 6.89 | 0.15% | 13,146 |
| Jul 20, 2026 | 7.78 | 7.78 | 6.52 | 6.88 | 6.88 | 1.03% | 1,074 |
| Jul 17, 2026 | 6.98 | 7.19 | 6.52 | 6.81 | 6.81 | -2.01% | 14,972 |
| Jul 16, 2026 | 7.12 | 7.19 | 6.91 | 6.95 | 6.95 | -2.39% | 1,682 |
| Jul 15, 2026 | 6.81 | 7.29 | 6.81 | 7.12 | 7.12 | 2.01% | 1,470 |
| Jul 14, 2026 | 6.93 | 7.19 | 6.90 | 6.98 | 6.98 | -1.27% | 1,899 |
| Jul 13, 2026 | 7.30 | 7.33 | 6.85 | 7.07 | 7.07 | -3.15% | 2,722 |
| Jul 10, 2026 | 6.78 | 7.40 | 6.77 | 7.30 | 7.30 | 7.83% | 5,414 |
| Jul 9, 2026 | 6.90 | 7.12 | 6.62 | 6.77 | 6.77 | -1.88% | 13,694 |
| Jul 8, 2026 | 7.17 | 7.17 | 6.78 | 6.90 | 6.90 | -1.29% | 3,520 |
| Jul 7, 2026 | 7.12 | 7.15 | 6.38 | 6.99 | 6.99 | -1.83% | 11,807 |
| Jul 6, 2026 | 7.00 | 7.20 | 6.76 | 7.12 | 7.12 | 0.28% | 1,112 |
| Jul 3, 2026 | 7.00 | 7.18 | 6.80 | 7.10 | 7.10 | 3.20% | 9,797 |
| Jul 2, 2026 | 7.20 | 7.20 | 6.18 | 6.88 | 6.88 | -4.18% | 10,517 |
| Jul 1, 2026 | 7.16 | 7.24 | 7.00 | 7.18 | 7.18 | 2.28% | 5,664 |
| Jun 30, 2026 | 7.30 | 7.30 | 6.70 | 7.02 | 7.02 | -1.27% | 10,165 |
| Jun 29, 2026 | 7.06 | 7.35 | 7.00 | 7.11 | 7.11 | 0.71% | 15,539 |
| Jun 25, 2026 | 7.10 | 7.30 | 7.04 | 7.06 | 7.06 | -0.56% | 2,203 |
| Jun 24, 2026 | 7.24 | 7.45 | 7.01 | 7.10 | 7.10 | - | 8,488 |
| Jun 23, 2026 | 7.55 | 7.55 | 7.10 | 7.10 | 7.10 | -4.18% | 2,874 |
| Jun 22, 2026 | 7.50 | 7.59 | 7.00 | 7.41 | 7.41 | 4.37% | 24,928 |
| Jun 19, 2026 | 7.20 | 7.26 | 7.00 | 7.10 | 7.10 | 0.42% | 10,287 |
| Jun 18, 2026 | 7.19 | 7.19 | 6.87 | 7.07 | 7.07 | -1.94% | 4,131 |
| Jun 17, 2026 | 7.21 | 7.35 | 6.76 | 7.21 | 7.21 | -0.14% | 20,710 |
| Jun 16, 2026 | 7.00 | 7.34 | 6.92 | 7.22 | 7.22 | 2.41% | 2,579 |
| Jun 15, 2026 | 7.03 | 7.54 | 6.66 | 7.05 | 7.05 | -4.60% | 17,391 |
| Jun 12, 2026 | 7.49 | 7.49 | 6.92 | 7.39 | 7.39 | 3.50% | 2,297 |