Innovative Ideals and Services (India) Limited (BOM:541983)
India · Delayed Price · Currency is INR 16.67
-1.73 (-9.40%)
At close: Oct 17, 2025
BOM:541983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -9.40% | 1,000 |
| Oct 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1,000 |
| Oct 15, 2025 | 18.37 | 18.74 | 18.37 | 18.40 | 18.40 | -9.80% | 4,000 |
| Oct 14, 2025 | 18.00 | 20.40 | 18.00 | 20.40 | 20.40 | 2.00% | 2,000 |
| Oct 13, 2025 | 21.60 | 21.60 | 17.75 | 20.00 | 20.00 | 1.63% | 17,000 |
| Oct 10, 2025 | 16.12 | 19.68 | 16.12 | 19.68 | 19.68 | 9.88% | 9,000 |
| Oct 7, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -4.99% | 1,000 |
| Sep 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 3,000 |
| Sep 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.21% | 1,000 |
| Sep 22, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 2.00% | 1,000 |
| Sep 19, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 4.99% | 2,000 |
| Sep 18, 2025 | 17.50 | 17.64 | 17.50 | 17.64 | 17.64 | 5.00% | 6,000 |
| Sep 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 2,000 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 1,000 |
| Sep 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.38% | 1,000 |
| Sep 9, 2025 | 15.00 | 16.39 | 14.84 | 16.39 | 16.39 | 4.93% | 9,000 |
| Sep 5, 2025 | 15.65 | 15.65 | 15.62 | 15.62 | 15.62 | -4.99% | 5,000 |
| Sep 4, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -4.97% | 1,000 |
| Sep 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | 1,000 |
| Sep 1, 2025 | 17.70 | 17.70 | 16.03 | 17.00 | 17.00 | 0.77% | 7,000 |
| Aug 26, 2025 | 17.00 | 17.00 | 16.87 | 16.87 | 16.87 | -4.96% | 4,000 |
| Aug 25, 2025 | 16.65 | 17.75 | 16.65 | 17.75 | 17.75 | -4.05% | 21,000 |
| Aug 20, 2025 | 18.43 | 18.50 | 17.50 | 18.50 | 18.50 | 0.38% | 8,000 |
| Aug 19, 2025 | 20.00 | 20.72 | 18.18 | 18.43 | 18.43 | -8.72% | 34,000 |
| Aug 14, 2025 | 19.15 | 20.19 | 18.19 | 20.19 | 20.19 | 0.05% | 3,000 |
| Aug 12, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - | 1,000 |
| Aug 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -9.99% | 7,000 |
| Aug 7, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -10.00% | 2,000 |
| Aug 6, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -5.00% | 1,000 |
| Jul 25, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -5.00% | 1,000 |
| Jul 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | 1,000 |
| Jul 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.66% | 100,000 |
| Jul 15, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -2.99% | 1,000 |
| Jun 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 1,000 |
| Jun 11, 2025 | 28.15 | 30.40 | 28.15 | 30.40 | 30.40 | 3.40% | 3,000 |
| Jun 10, 2025 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 5.00% | 11,000 |
| Jun 5, 2025 | 29.40 | 29.40 | 28.00 | 28.00 | 28.00 | -0.11% | 7,000 |
| Jun 4, 2025 | 28.50 | 28.50 | 28.03 | 28.03 | 28.03 | -4.98% | 5,000 |
| Jun 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.03% | 2,000 |
| Jun 2, 2025 | 29.41 | 29.50 | 29.41 | 29.49 | 29.49 | -4.72% | 20,000 |
| May 30, 2025 | 30.51 | 30.95 | 30.51 | 30.95 | 30.95 | -3.28% | 2,000 |
| May 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 1,000 |
| May 27, 2025 | 32.15 | 33.40 | 32.15 | 32.50 | 32.50 | 1.09% | 5,000 |
| May 26, 2025 | 31.00 | 32.55 | 30.05 | 32.15 | 32.15 | 3.71% | 19,000 |
| May 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | 1,000 |
| May 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.88% | 2,000 |
| May 21, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 4.41% | 1,000 |
| May 20, 2025 | 30.29 | 30.75 | 30.29 | 30.41 | 30.41 | 3.82% | 7,000 |
| May 19, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 4.98% | 1,000 |
| May 16, 2025 | 25.37 | 27.90 | 25.37 | 27.90 | 27.90 | 4.49% | 8,000 |