Innovassynth Technologies (India) Limited (BOM:533315)
India · Delayed Price · Currency is INR 72.07
-2.12 (-2.86%)
At close: Jan 20, 2026
BOM:533315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 76.50 | 77.90 | 73.00 | 73.77 | 73.77 | -0.31% | 957 |
| Jan 21, 2026 | 71.50 | 74.75 | 66.55 | 74.00 | 74.00 | 2.68% | 15,908 |
| Jan 20, 2026 | 75.00 | 76.00 | 70.00 | 72.07 | 72.07 | -2.86% | 6,925 |
| Jan 19, 2026 | 76.00 | 79.99 | 74.00 | 74.19 | 74.19 | -4.53% | 13,166 |
| Jan 16, 2026 | 77.96 | 79.00 | 77.01 | 77.71 | 77.71 | 0.17% | 2,867 |
| Jan 14, 2026 | 77.68 | 79.96 | 77.11 | 77.58 | 77.58 | -0.13% | 1,894 |
| Jan 13, 2026 | 78.89 | 79.95 | 77.00 | 77.68 | 77.68 | -1.04% | 3,172 |
| Jan 12, 2026 | 79.83 | 83.49 | 77.50 | 78.50 | 78.50 | -1.67% | 2,594 |
| Jan 9, 2026 | 80.99 | 81.00 | 78.01 | 79.83 | 79.83 | 0.78% | 10,645 |
| Jan 8, 2026 | 81.00 | 82.90 | 76.99 | 79.21 | 79.21 | -0.71% | 19,854 |
| Jan 7, 2026 | 80.90 | 80.90 | 78.52 | 79.78 | 79.78 | 0.55% | 4,736 |
| Jan 6, 2026 | 80.88 | 83.80 | 78.00 | 79.34 | 79.34 | 2.20% | 996 |
| Jan 5, 2026 | 81.21 | 83.64 | 76.37 | 77.63 | 77.63 | -7.19% | 9,935 |
| Jan 2, 2026 | 83.96 | 88.90 | 81.01 | 83.64 | 83.64 | -0.88% | 25,133 |
| Jan 1, 2026 | 78.00 | 88.00 | 78.00 | 84.38 | 84.38 | 4.85% | 47,500 |
| Dec 31, 2025 | 80.00 | 81.00 | 77.00 | 80.48 | 80.48 | 2.65% | 10,266 |
| Dec 30, 2025 | 75.05 | 80.97 | 75.05 | 78.40 | 78.40 | 0.53% | 12,780 |
| Dec 29, 2025 | 73.25 | 79.00 | 73.25 | 77.99 | 77.99 | -0.89% | 37,443 |
| Dec 26, 2025 | 78.50 | 85.00 | 77.81 | 78.69 | 78.69 | 1.14% | 15,914 |
| Dec 24, 2025 | 85.00 | 85.00 | 77.50 | 77.80 | 77.80 | -0.14% | 61,545 |
| Dec 23, 2025 | 80.19 | 80.19 | 75.10 | 77.91 | 77.91 | -2.58% | 727 |
| Dec 22, 2025 | 80.99 | 80.99 | 76.32 | 79.97 | 79.97 | 0.59% | 2,309 |
| Dec 19, 2025 | 80.39 | 80.39 | 76.56 | 79.50 | 79.50 | -0.29% | 878 |
| Dec 18, 2025 | 79.99 | 79.99 | 76.00 | 79.73 | 79.73 | 3.04% | 36,953 |
| Dec 17, 2025 | 75.36 | 80.94 | 75.36 | 77.38 | 77.38 | -3.29% | 31,245 |
| Dec 16, 2025 | 80.50 | 80.98 | 78.20 | 80.01 | 80.01 | 2.81% | 1,766 |
| Dec 15, 2025 | 81.00 | 83.00 | 76.30 | 77.82 | 77.82 | 1.05% | 41,577 |
| Dec 12, 2025 | 78.35 | 78.40 | 76.10 | 77.01 | 77.01 | 3.22% | 24,916 |
| Dec 11, 2025 | 78.61 | 83.00 | 74.00 | 74.61 | 74.61 | -4.68% | 80,584 |
| Dec 10, 2025 | 73.85 | 79.42 | 73.58 | 78.27 | 78.27 | 8.41% | 122,847 |
| Dec 9, 2025 | 80.85 | 80.89 | 71.07 | 72.20 | 72.20 | -8.56% | 62,300 |
| Dec 8, 2025 | 78.25 | 83.99 | 78.00 | 78.96 | 78.96 | -4.86% | 8,208 |
| Dec 5, 2025 | 81.00 | 87.49 | 81.00 | 82.99 | 82.99 | 3.67% | 6,162 |
| Dec 4, 2025 | 78.02 | 81.90 | 78.02 | 80.05 | 80.05 | 2.60% | 7,459 |
| Dec 3, 2025 | 76.50 | 80.96 | 76.50 | 78.02 | 78.02 | -0.96% | 6,955 |
| Dec 2, 2025 | 82.99 | 82.99 | 77.42 | 78.78 | 78.78 | -3.33% | 13,391 |
| Dec 1, 2025 | 82.40 | 82.40 | 78.34 | 81.49 | 81.49 | 1.43% | 1,422 |
| Nov 28, 2025 | 83.00 | 84.95 | 80.00 | 80.34 | 80.34 | -4.19% | 11,972 |
| Nov 27, 2025 | 81.00 | 85.00 | 79.10 | 83.85 | 83.85 | 3.53% | 18,983 |
| Nov 26, 2025 | 79.99 | 82.95 | 77.26 | 80.99 | 80.99 | 2.07% | 9,847 |
| Nov 25, 2025 | 76.53 | 80.99 | 76.53 | 79.35 | 79.35 | -0.31% | 5,480 |
| Nov 24, 2025 | 80.00 | 80.45 | 78.75 | 79.60 | 79.60 | -1.75% | 902 |
| Nov 21, 2025 | 78.25 | 81.90 | 77.05 | 81.02 | 81.02 | 1.73% | 19,772 |
| Nov 20, 2025 | 78.20 | 83.00 | 78.20 | 79.64 | 79.64 | -0.28% | 6,219 |
| Nov 19, 2025 | 80.22 | 81.69 | 78.24 | 79.86 | 79.86 | 0.04% | 4,875 |
| Nov 18, 2025 | 82.00 | 82.00 | 79.70 | 79.83 | 79.83 | -3.41% | 5,925 |
| Nov 17, 2025 | 80.50 | 83.00 | 79.00 | 82.65 | 82.65 | 0.83% | 11,125 |
| Nov 14, 2025 | 75.62 | 82.05 | 75.62 | 81.97 | 81.97 | 3.46% | 15,487 |
| Nov 13, 2025 | 84.92 | 84.92 | 78.56 | 79.23 | 79.23 | -4.06% | 27,086 |
| Nov 12, 2025 | 85.00 | 85.00 | 80.99 | 82.58 | 82.58 | -0.41% | 10,170 |