Innokaiz India Limited (BOM:543905)
India · Delayed Price · Currency is INR 13.00
-0.10 (-0.76%)
At close: Jan 20, 2026
Innokaiz India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 800 |
| Jan 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 800 |
| Jan 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | 800 |
| Jan 16, 2026 | 13.02 | 14.38 | 13.02 | 13.60 | 13.60 | -0.73% | 11,200 |
| Jan 14, 2026 | 12.50 | 13.70 | 12.50 | 13.70 | 13.70 | 4.98% | 2,400 |
| Jan 13, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 4.99% | 2,400 |
| Jan 12, 2026 | 12.70 | 12.70 | 11.98 | 12.43 | 12.43 | -1.35% | 2,400 |
| Jan 8, 2026 | 13.23 | 13.23 | 12.60 | 12.60 | 12.60 | -4.76% | 2,400 |
| Jan 7, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00% | 800 |
| Jan 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.83% | 800 |
| Jan 1, 2026 | 13.00 | 13.24 | 13.00 | 13.24 | 13.24 | 5.00% | 1,600 |
| Dec 30, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - | 800 |
| Dec 29, 2025 | 13.20 | 13.20 | 12.61 | 12.61 | 12.61 | -4.47% | 1,600 |
| Dec 26, 2025 | 13.14 | 13.20 | 13.03 | 13.20 | 13.20 | -3.72% | 2,400 |
| Dec 24, 2025 | 14.43 | 14.43 | 13.71 | 13.71 | 13.71 | -4.99% | 1,600 |
| Dec 23, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 4.95% | 4,000 |
| Dec 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.84% | 19,200 |
| Dec 17, 2025 | 13.77 | 14.45 | 13.77 | 14.45 | 14.45 | 4.94% | 1,600 |
| Dec 16, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 4.48% | 800 |
| Dec 15, 2025 | 13.23 | 13.23 | 13.18 | 13.18 | 13.18 | -4.97% | 1,600 |
| Dec 11, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -4.87% | 800 |
| Dec 10, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 4.82% | 800 |
| Dec 9, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 800 |
| Dec 8, 2025 | 13.22 | 13.91 | 13.22 | 13.91 | 13.91 | - | 1,600 |
| 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 |