Skip to main content
logo
Innovassynth Technologies (India) Limited (BOM:533315)
India flag India · Delayed Price · Currency is INR
169.90
-3.45 (-1.99%)
At close: Oct 15, 2026

BOM:533315 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026169.90169.90169.90169.90169.90-1.99%4,511
Oct 14, 2026180.35180.35173.35173.35173.35-1.98%134,950
Oct 13, 2026176.85176.85175.15176.85176.851.99%24,151
Oct 12, 2026173.40173.40173.40173.40173.402.00%33,467
Oct 9, 2026169.90170.00166.00170.00170.001.98%164,897
Oct 8, 2026166.35166.70163.05166.70166.701.99%107,400
Oct 7, 2026162.70163.70160.50163.45163.451.84%98,147
Oct 6, 2026159.85160.50154.30160.50160.501.97%564,106
Oct 5, 2026160.40160.45155.10157.40157.400.03%537,860
Oct 1, 2026157.35157.35157.35157.35157.351.98%110,951
Sep 30, 2026154.30154.30154.30154.30154.301.98%6,896
Sep 29, 2026151.30151.30148.35151.30151.301.99%44,626
Sep 28, 2026148.35148.35148.00148.35148.351.99%120,720
Sep 21, 2026145.45145.45145.45145.45145.450.97%67,359
Sep 15, 2026144.05144.05144.05144.05144.050.98%107,235
Sep 7, 2026142.65142.65142.65142.65142.650.99%119,519
Aug 31, 2026141.25141.25141.25141.25141.250.96%9,634
Aug 24, 2026139.90139.90139.90139.90139.900.97%14,201
Aug 17, 2026138.55138.55138.55138.55138.550.98%95,884
Aug 10, 2026137.20137.20134.55137.20137.200.99%336,773
Aug 3, 2026135.85135.85135.85135.85135.850.97%24,005
Jul 27, 2026134.55134.55133.00134.55134.550.98%727,240
Jul 20, 2026133.25133.25133.25133.25133.250.99%34,475
Jul 13, 2026131.95131.95131.95131.95131.951.00%69,183
Jul 6, 2026130.65130.65130.65130.65130.651.00%51,035
Jun 29, 2026129.36129.36129.36129.36129.361.00%167,469
Jun 22, 2026128.08128.08128.08128.08128.080.99%113,028
Jun 19, 2026126.82126.82126.82126.82126.821.99%15,865
Jun 18, 2026124.34124.34124.34124.34124.341.99%23,048
Jun 17, 2026121.91121.91121.91121.91121.912.00%13,068
Jun 16, 2026119.52119.52119.52119.52119.522.00%15,312
Jun 15, 2026117.18117.18117.18117.18117.181.99%16,232
Jun 12, 2026114.89114.89114.89114.89114.892.00%2,387
Jun 11, 2026112.64112.64112.50112.64112.641.99%24,808
Jun 10, 2026110.44110.44110.44110.44110.441.99%247,659
Jun 9, 2026106.62108.28106.62108.28108.282.00%278,685
Jun 8, 2026106.16106.16106.16106.16106.164.99%74,101
Jun 5, 202692.00101.1192.00101.11101.114.99%304,270
Jun 4, 202696.3096.3096.3096.3096.304.99%135,327
Jun 3, 202691.7291.7291.7291.7291.724.99%42,970
Jun 2, 202687.3687.3687.3687.3687.365.00%80,214
Jun 1, 202678.0083.2076.0183.2083.205.00%193,812
May 29, 202680.0080.0177.5579.2479.24-1.10%59,675
May 27, 202688.4788.4779.6080.1280.12-4.77%85,612
May 26, 202683.9991.7481.0084.1384.134.10%288,130
May 25, 202675.0083.5073.2080.8280.826.65%81,484
May 22, 202673.2678.0072.3075.7875.78-1.38%127,641
May 21, 202669.0582.8169.0576.8476.8411.35%493,240
May 20, 202674.3074.3068.5069.0169.01-5.26%70,721
May 19, 202669.1376.6168.0072.8472.846.79%111,999