Innokaiz India Limited (BOM:543905)
India · Delayed Price · Currency is INR 14.55
+0.55 (3.93%)
At close: Dec 4, 2025
Innokaiz India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.27 | 15.27 | 13.91 | 13.91 | 13.91 | -4.40% | 7,200 |
| Dec 4, 2025 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 3.93% | 75,200 |
| Dec 2, 2025 | 13.61 | 14.00 | 13.61 | 14.00 | 14.00 | -1.48% | 1,600 |
| Nov 28, 2025 | 14.28 | 14.28 | 14.16 | 14.21 | 14.21 | -4.63% | 3,200 |
| Nov 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.97% | 4,800 |
| Nov 25, 2025 | 14.96 | 15.70 | 14.96 | 15.68 | 15.68 | 4.81% | 3,200 |
| Nov 24, 2025 | 14.85 | 14.96 | 14.85 | 14.96 | 14.96 | 4.98% | 2,400 |
| Nov 21, 2025 | 14.51 | 14.51 | 14.25 | 14.25 | 14.25 | -5.00% | 8,800 |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.16% | 800 |
| Nov 17, 2025 | 15.50 | 15.50 | 15.49 | 15.49 | 15.49 | -4.97% | 5,600 |
| Nov 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.23% | 800 |
| Nov 13, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 5.00% | 2,400 |
| Nov 11, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -4.98% | 1,600 |
| Nov 10, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -4.96% | 3,200 |
| Nov 7, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -4.77% | 1,600 |
| Nov 4, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 800 |
| Nov 3, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 4.72% | 800 |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96% | 9,600 |
| Oct 30, 2025 | 16.45 | 17.15 | 16.45 | 17.15 | 17.15 | 4.26% | 4,000 |
| Oct 29, 2025 | 15.25 | 16.45 | 15.12 | 16.45 | 16.45 | 3.39% | 4,800 |
| Oct 27, 2025 | 15.85 | 15.91 | 15.85 | 15.91 | 15.91 | 4.95% | 4,800 |
| Oct 13, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 4.99% | 800 |
| Oct 8, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 4.94% | 3,200 |
| Oct 7, 2025 | 14.00 | 14.00 | 13.73 | 13.76 | 13.76 | -4.78% | 7,200 |
| Oct 3, 2025 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | 0.70% | 1,600 |
| Oct 1, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -4.84% | 800 |
| Sep 25, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 4.94% | 2,400 |
| Sep 24, 2025 | 14.71 | 14.71 | 14.03 | 14.37 | 14.37 | 2.50% | 2,400 |
| Sep 23, 2025 | 14.70 | 14.70 | 14.02 | 14.02 | 14.02 | -4.95% | 1,600 |
| Sep 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 800 |
| Sep 18, 2025 | 15.65 | 15.75 | 15.00 | 15.00 | 15.00 | - | 12,800 |
| Sep 16, 2025 | 15.30 | 15.43 | 15.00 | 15.00 | 15.00 | 2.04% | 10,400 |
| Sep 15, 2025 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 5.00% | 8,800 |
| Sep 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 800 |
| Sep 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.96% | 800 |
| Sep 5, 2025 | 14.80 | 14.80 | 14.73 | 14.73 | 14.73 | -4.97% | 2,400 |
| Sep 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.34% | 1,600 |
| Sep 3, 2025 | 14.23 | 15.71 | 14.23 | 15.71 | 15.71 | 4.94% | 4,000 |
| Sep 2, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 800 |
| Sep 1, 2025 | 15.75 | 15.75 | 14.97 | 14.97 | 14.97 | -4.95% | 4,800 |
| Aug 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 4.86% | 800 |
| Aug 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 4.96% | 800 |
| Aug 25, 2025 | 13.63 | 14.31 | 13.63 | 14.31 | 14.31 | 4.99% | 4,800 |
| Aug 22, 2025 | 12.99 | 13.63 | 12.55 | 13.63 | 13.63 | 4.93% | 2,400 |
| Aug 20, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.96% | 800 |
| Aug 19, 2025 | 14.55 | 14.55 | 13.25 | 13.25 | 13.25 | -4.40% | 3,200 |
| Aug 18, 2025 | 13.87 | 13.87 | 13.86 | 13.86 | 13.86 | -0.07% | 2,400 |
| Aug 14, 2025 | 14.01 | 14.01 | 13.87 | 13.87 | 13.87 | -5.00% | 2,400 |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 800 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.95% | 3,200 |