IndiaNivesh Limited (BOM:501700)
India · Delayed Price · Currency is INR 6.72
+0.18 (2.75%)
At close: Oct 1, 2026
IndiaNivesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |