Skip to main content
logo
Innovassynth Technologies (India) Limited (BOM:533315)
India flag India · Delayed Price · Currency is INR
154.85
+3.00 (1.98%)
At close: Nov 4, 2026

BOM:533315 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026154.30154.85148.85154.85154.851.98%62,860
Nov 3, 2026151.90152.00151.85151.85151.85-1.97%148,575
Nov 2, 2026155.10161.15154.90154.90154.90-1.99%166,069
Oct 30, 2026164.45164.45158.05158.05158.05-1.98%146,138
Oct 29, 2026162.65162.65158.00161.25161.251.10%142,161
Oct 28, 2026159.50159.50157.05159.50159.501.98%29,429
Oct 27, 2026151.60157.65151.55156.40156.401.16%30,014
Oct 26, 2026155.20160.60154.35154.60154.60-1.84%56,135
Oct 23, 2026162.00163.60157.20157.50157.50-1.81%45,609
Oct 22, 2026158.05164.00158.05160.40160.40-0.53%62,465
Oct 21, 2026160.35166.70160.30161.25161.25-1.41%123,356
Oct 19, 2026163.25166.00163.25163.55163.55-1.80%94,356
Oct 16, 2026166.55169.90166.55166.55166.55-1.97%137,031
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