Innocorp Limited (BOM:531929)
India · Delayed Price · Currency is INR 4.200
+0.200 (5.00%)
At close: Nov 13, 2026
Innocorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.18 | 4.20 | 3.88 | 4.20 | 4.20 | 5.00% | 15,678 |
| Nov 12, 2026 | 4.10 | 4.18 | 4.00 | 4.00 | 4.00 | -4.31% | 692 |
| Nov 11, 2026 | 4.36 | 4.36 | 4.18 | 4.18 | 4.18 | -5.00% | 185 |
| Nov 9, 2026 | 4.17 | 4.54 | 4.17 | 4.40 | 4.40 | 0.46% | 584 |
| Nov 8, 2026 | 4.12 | 4.38 | 3.99 | 4.38 | 4.38 | 4.29% | 299 |
| Nov 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 48 |
| Nov 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | 250 |
| Nov 4, 2026 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -4.87% | 3,356 |
| Nov 3, 2026 | 4.50 | 4.58 | 4.33 | 4.52 | 4.52 | -0.66% | 291 |
| Nov 2, 2026 | 4.74 | 4.74 | 4.42 | 4.55 | 4.55 | -2.15% | 6,149 |
| Oct 30, 2026 | 4.35 | 4.65 | 4.35 | 4.65 | 4.65 | 1.75% | 15,114 |
| Oct 29, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -4.99% | 1,580 |
| Oct 28, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -4.94% | 596 |
| Oct 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.89% | 53 |
| Oct 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 102 |
| Oct 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 48 |
| Oct 22, 2026 | 6.19 | 6.19 | 5.89 | 5.89 | 5.89 | -4.85% | 182 |
| Oct 21, 2026 | 6.83 | 6.83 | 6.19 | 6.19 | 6.19 | -4.92% | 37,913 |
| Oct 19, 2026 | 6.13 | 6.51 | 6.13 | 6.51 | 6.51 | 5.00% | 3,739 |
| Oct 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.91% | 2,614 |
| Oct 15, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 1,348 |
| Oct 14, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 4,844 |
| Oct 13, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.88% | 100 |
| Oct 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.92% | 447 |
| Oct 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95% | 357 |
| Oct 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.97% | 149 |
| Oct 7, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 4.98% | 775 |
| Oct 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 50 |
| Oct 5, 2026 | 4.09 | 4.09 | 3.85 | 4.02 | 4.02 | 0.25% | 201 |
| Oct 1, 2026 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -1.72% | 577 |
| Sep 30, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -1.92% | 501 |
| Sep 29, 2026 | 4.16 | 4.17 | 4.16 | 4.16 | 4.16 | - | 101 |
| Sep 28, 2026 | 4.21 | 4.21 | 4.10 | 4.16 | 4.16 | -1.65% | 651 |
| Sep 25, 2026 | 4.37 | 4.37 | 4.16 | 4.23 | 4.23 | -3.20% | 15,490 |
| Sep 21, 2026 | 4.58 | 4.58 | 4.37 | 4.37 | 4.37 | -5.00% | 1,437 |
| Sep 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 61 |
| Sep 7, 2026 | 5.12 | 5.12 | 4.64 | 4.64 | 4.64 | -4.92% | 9,077 |
| Aug 31, 2026 | 4.88 | 4.88 | 4.78 | 4.88 | 4.88 | 4.95% | 3,528 |
| Aug 24, 2026 | 4.34 | 4.65 | 4.34 | 4.65 | 4.65 | 4.97% | 5,617 |
| Aug 17, 2026 | 4.26 | 4.43 | 4.01 | 4.43 | 4.43 | 4.98% | 3,472 |
| Aug 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 1,536 |
| Jul 27, 2026 | 4.22 | 4.43 | 4.01 | 4.02 | 4.02 | -4.74% | 6,789 |
| Jul 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 623 |
| Jul 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.96% | 3,075 |
| Jul 6, 2026 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | 4.93% | 6,115 |
| Jun 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 166 |
| Jun 22, 2026 | 3.63 | 3.90 | 3.63 | 3.65 | 3.65 | -4.45% | 3,277 |
| Jun 15, 2026 | 3.63 | 3.85 | 3.63 | 3.82 | 3.82 | - | 1,231 |
| Jun 8, 2026 | 3.81 | 3.99 | 3.81 | 3.82 | 3.82 | -4.74% | 1,264 |
| Jun 1, 2026 | 4.05 | 4.22 | 4.01 | 4.01 | 4.01 | -4.98% | 3,661 |