Innovative Ideals and Services (India) Limited (BOM:541983)
India · Delayed Price · Currency is INR 27.65
+1.31 (4.97%)
At close: May 6, 2026
BOM:541983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 27.65 | 27.65 | 27.10 | 27.10 | 27.10 | -1.99% | 10,000 |
| May 6, 2026 | 27.65 | 27.65 | 25.30 | 27.65 | 27.65 | 4.97% | 9,000 |
| May 5, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 4.98% | 5,000 |
| May 4, 2026 | 25.86 | 25.86 | 25.09 | 25.09 | 25.09 | 1.87% | 3,000 |
| Apr 30, 2026 | 24.63 | 24.63 | 23.50 | 24.63 | 24.63 | 4.99% | 29,000 |
| Apr 29, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 4.97% | 9,000 |
| Apr 28, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 4.98% | 15,000 |
| Apr 27, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4.98% | 1,000 |
| Apr 24, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.96% | 2,000 |
| Apr 23, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.00% | 2,000 |
| Apr 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 50,000 |
| Apr 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.96% | 1,000 |
| Apr 16, 2026 | 19.80 | 19.89 | 19.80 | 19.89 | 19.89 | 2.00% | 3,000 |
| Apr 15, 2026 | 19.50 | 19.50 | 19.20 | 19.50 | 19.50 | - | 7,000 |
| Apr 10, 2026 | 19.71 | 19.71 | 19.00 | 19.50 | 19.50 | 0.88% | 7,000 |
| Apr 6, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 1,000 |
| Apr 2, 2026 | 19.30 | 19.33 | 19.30 | 19.33 | 19.33 | 1.95% | 2,000 |
| Apr 1, 2026 | 18.97 | 18.97 | 18.96 | 18.96 | 18.96 | 1.94% | 2,000 |
| Mar 27, 2026 | 18.25 | 18.60 | 18.25 | 18.60 | 18.60 | 1.92% | 5,000 |
| Mar 25, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 5,000 |
| Mar 24, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 2,000 |
| Mar 20, 2026 | 17.00 | 18.25 | 17.00 | 18.25 | 18.25 | 4.95% | 19,000 |
| Mar 19, 2026 | 16.00 | 17.39 | 16.00 | 17.39 | 17.39 | 4.95% | 152,000 |
| Mar 18, 2026 | 16.00 | 16.64 | 16.00 | 16.57 | 16.57 | 4.54% | 302,000 |
| Mar 17, 2026 | 15.45 | 15.85 | 15.10 | 15.85 | 15.85 | 4.97% | 96,000 |
| Mar 16, 2026 | 15.09 | 15.10 | 15.09 | 15.10 | 15.10 | - | 151,000 |
| Mar 13, 2026 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 0.33% | 135,000 |
| Mar 12, 2026 | 14.34 | 15.05 | 14.30 | 15.05 | 15.05 | - | 110,000 |
| Mar 11, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% | 100,000 |
| Mar 10, 2026 | 14.50 | 14.97 | 14.50 | 14.97 | 14.97 | 4.98% | 102,000 |
| Mar 9, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -4.93% | 1,000 |
| Mar 6, 2026 | 15.76 | 15.76 | 15.00 | 15.00 | 15.00 | -0.07% | 150,000 |
| Mar 5, 2026 | 15.00 | 15.75 | 15.00 | 15.01 | 15.01 | 0.07% | 131,000 |
| Feb 20, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | - | 150,000 |
| Feb 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.12% | 150,000 |
| Feb 18, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -4.95% | 1,000 |
| Feb 13, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 5.00% | 5,000 |
| Feb 12, 2026 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -5.00% | 4,000 |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.07% | 3,000 |
| Feb 10, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -4.98% | 1,000 |
| Feb 9, 2026 | 18.40 | 18.40 | 16.66 | 16.66 | 16.66 | -4.96% | 10,000 |
| Feb 4, 2026 | 17.54 | 17.54 | 17.53 | 17.53 | 17.53 | 1.21% | 2,000 |
| Feb 3, 2026 | 17.00 | 17.50 | 17.00 | 17.32 | 17.32 | 10.95% | 7,000 |
| Feb 1, 2026 | 15.40 | 15.61 | 15.40 | 15.61 | 15.61 | 19.98% | 10,000 |
| Jan 27, 2026 | 12.00 | 13.01 | 12.00 | 13.01 | 13.01 | -13.27% | 4,000 |
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,000 |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,000 |
| Jan 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6,000 |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 103,000 |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,000 |