Innovassynth Technologies (India) Limited (BOM:533315)
India · Delayed Price · Currency is INR 64.44
+0.38 (0.59%)
At close: May 6, 2026
BOM:533315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 63.99 | 66.49 | 63.15 | 64.44 | 64.44 | 0.59% | 8,221 |
| May 5, 2026 | 66.00 | 67.49 | 63.00 | 64.06 | 64.06 | -1.52% | 58,334 |
| May 4, 2026 | 67.65 | 70.39 | 64.10 | 65.05 | 65.05 | -8.53% | 50,371 |
| Apr 30, 2026 | 73.95 | 74.00 | 69.21 | 71.12 | 71.12 | -2.23% | 16,322 |
| Apr 29, 2026 | 73.00 | 76.47 | 70.00 | 72.74 | 72.74 | -16.62% | 77,215 |
| Apr 28, 2026 | 86.56 | 89.00 | 85.00 | 87.24 | 78.38 | 0.77% | 88,858 |
| Apr 27, 2026 | 83.00 | 88.75 | 82.10 | 86.57 | 77.78 | 8.21% | 83,560 |
| Apr 24, 2026 | 89.99 | 90.00 | 79.33 | 80.00 | 71.88 | -10.85% | 260,340 |
| Apr 23, 2026 | 84.99 | 92.00 | 83.10 | 89.74 | 80.63 | 6.99% | 64,233 |
| Apr 22, 2026 | 83.50 | 84.89 | 78.00 | 83.88 | 75.36 | 5.07% | 43,788 |
| Apr 21, 2026 | 78.00 | 83.60 | 77.90 | 79.83 | 71.72 | 1.81% | 30,779 |
| Apr 20, 2026 | 79.33 | 80.00 | 76.69 | 78.41 | 70.45 | -1.16% | 4,913 |
| Apr 17, 2026 | 80.84 | 81.09 | 77.00 | 79.33 | 71.27 | 1.94% | 88,126 |
| Apr 16, 2026 | 80.50 | 80.50 | 74.00 | 77.82 | 69.92 | 1.43% | 25,212 |
| Apr 15, 2026 | 77.99 | 79.00 | 74.50 | 76.72 | 68.93 | 2.28% | 29,286 |
| Apr 13, 2026 | 74.09 | 75.50 | 72.01 | 75.01 | 67.39 | 2.58% | 9,705 |
| Apr 10, 2026 | 74.20 | 74.20 | 71.29 | 73.12 | 65.70 | 0.91% | 4,592 |
| Apr 9, 2026 | 74.50 | 74.50 | 71.50 | 72.46 | 65.10 | -1.24% | 5,105 |
| Apr 8, 2026 | 70.10 | 74.50 | 69.99 | 73.37 | 65.92 | 4.66% | 13,834 |
| Apr 7, 2026 | 77.90 | 77.90 | 70.00 | 70.10 | 62.98 | -4.26% | 18,587 |
| Apr 6, 2026 | 75.00 | 78.00 | 73.02 | 73.22 | 65.79 | 1.58% | 5,875 |
| Apr 2, 2026 | 71.26 | 74.48 | 69.03 | 72.08 | 64.76 | -0.88% | 6,211 |
| Apr 1, 2026 | 75.00 | 75.00 | 70.00 | 72.72 | 65.34 | 5.15% | 46,881 |
| Mar 30, 2026 | 78.00 | 78.00 | 66.65 | 69.16 | 62.14 | -7.02% | 15,469 |
| Mar 27, 2026 | 70.00 | 77.99 | 68.11 | 74.38 | 66.83 | 11.51% | 51,690 |
| Mar 25, 2026 | 62.45 | 68.00 | 61.98 | 66.70 | 59.93 | 8.92% | 19,193 |
| Mar 24, 2026 | 61.49 | 62.30 | 58.03 | 61.24 | 55.02 | 7.27% | 54,160 |
| Mar 23, 2026 | 59.65 | 59.65 | 52.10 | 57.09 | 51.29 | 1.75% | 58,651 |
| Mar 20, 2026 | 63.57 | 63.57 | 55.60 | 56.11 | 50.41 | -2.09% | 45,019 |
| Mar 19, 2026 | 62.24 | 62.24 | 50.10 | 57.31 | 51.49 | -5.46% | 25,140 |
| Mar 18, 2026 | 60.03 | 64.44 | 59.60 | 60.62 | 54.46 | 0.63% | 8,606 |
| Mar 17, 2026 | 64.85 | 64.85 | 59.30 | 60.24 | 54.12 | 0.96% | 13,249 |
| Mar 16, 2026 | 64.35 | 64.35 | 59.05 | 59.67 | 53.61 | 0.67% | 25,302 |
| Mar 13, 2026 | 65.95 | 65.95 | 58.00 | 59.27 | 53.25 | -2.47% | 15,996 |
| Mar 12, 2026 | 61.50 | 66.90 | 55.00 | 60.77 | 54.60 | 3.61% | 73,584 |
| Mar 11, 2026 | 62.50 | 62.50 | 57.80 | 58.65 | 52.69 | -5.72% | 15,714 |
| Mar 10, 2026 | 68.40 | 68.40 | 61.00 | 62.21 | 55.89 | 0.99% | 14,501 |
| Mar 9, 2026 | 60.45 | 65.40 | 57.70 | 61.60 | 55.35 | -3.14% | 9,185 |
| Mar 6, 2026 | 76.24 | 76.24 | 62.00 | 63.60 | 57.14 | -7.57% | 37,110 |
| Mar 5, 2026 | 72.98 | 72.98 | 67.67 | 68.81 | 61.82 | -2.63% | 7,357 |
| Mar 4, 2026 | 78.00 | 79.90 | 67.20 | 70.67 | 63.49 | -6.90% | 19,634 |
| Mar 2, 2026 | 77.00 | 77.99 | 71.31 | 75.91 | 68.20 | 1.09% | 6,560 |
| Feb 27, 2026 | 77.79 | 77.79 | 73.00 | 75.09 | 67.47 | -0.98% | 2,238 |
| Feb 26, 2026 | 78.00 | 78.00 | 75.25 | 75.83 | 68.13 | -0.20% | 2,427 |
| Feb 25, 2026 | 79.00 | 81.00 | 75.00 | 75.98 | 68.26 | -1.02% | 12,938 |
| Feb 24, 2026 | 79.39 | 79.39 | 75.00 | 76.76 | 68.97 | -0.93% | 3,690 |
| Feb 23, 2026 | 79.74 | 80.00 | 72.01 | 77.48 | 69.61 | -2.83% | 3,310 |
| Feb 20, 2026 | 77.00 | 80.99 | 72.00 | 79.74 | 71.64 | 9.37% | 27,571 |
| Feb 19, 2026 | 78.45 | 78.45 | 70.55 | 72.91 | 65.51 | 2.82% | 5,766 |
| Feb 18, 2026 | 70.39 | 74.90 | 69.00 | 70.91 | 63.71 | 0.42% | 8,134 |