Innovative Ideals and Services (India) Limited (BOM:541983)
India · Delayed Price · Currency is INR 18.32
+0.87 (4.99%)
At close: Oct 7, 2026
BOM:541983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 18.31 | 18.32 | 16.61 | 18.32 | 18.32 | 4.99% | 14,000 |
| Oct 6, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -4.90% | 1,000 |
| Oct 5, 2026 | 18.34 | 18.35 | 18.32 | 18.35 | 18.35 | -4.77% | 3,000 |
| Sep 30, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -4.41% | 1,000 |
| Sep 28, 2026 | 19.20 | 20.16 | 19.20 | 20.16 | 20.16 | 5.00% | 5,000 |
| Sep 25, 2026 | 18.25 | 19.20 | 18.25 | 19.20 | 19.20 | 4.98% | 2,000 |
| Sep 24, 2026 | 18.29 | 18.36 | 18.29 | 18.29 | 18.29 | -4.94% | 3,000 |
| Sep 22, 2026 | 18.56 | 19.48 | 17.64 | 19.24 | 19.24 | 3.66% | 8,000 |
| Sep 21, 2026 | 16.80 | 18.56 | 16.80 | 18.56 | 18.56 | 4.98% | 3,000 |
| Sep 11, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -5.00% | 2,000 |
| Sep 10, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -4.95% | 1,000 |
| Sep 9, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -4.86% | 1,000 |
| Sep 8, 2026 | 20.60 | 20.60 | 20.58 | 20.58 | 20.58 | -4.99% | 2,000 |
| Sep 3, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - | 2,000 |
| Aug 7, 2026 | 22.50 | 22.50 | 21.66 | 21.66 | 21.66 | -5.00% | 3,000 |
| Jul 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1,000 |
| Jul 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 3,000 |
| Jun 30, 2026 | 21.96 | 24.00 | 21.96 | 24.00 | 24.00 | 3.85% | 5,000 |
| Jun 29, 2026 | 22.00 | 26.44 | 19.99 | 23.11 | 23.11 | -7.49% | 38,000 |
| Jun 15, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -4.98% | 1,000 |
| Jun 2, 2026 | 26.03 | 26.29 | 26.03 | 26.29 | 26.29 | -1.02% | 2,000 |
| May 11, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.99% | 3,000 |
| 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 |