Innokaiz India Limited (BOM:543905)
India · Delayed Price · Currency is INR 17.20
-0.90 (-4.97%)
At close: May 12, 2026
Innokaiz India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.97% | 2,400 |
| May 11, 2026 | 18.88 | 18.88 | 18.10 | 18.10 | 18.10 | 0.56% | 3,200 |
| May 8, 2026 | 16.34 | 18.04 | 16.34 | 18.00 | 18.00 | 4.71% | 11,200 |
| May 7, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - | 4,000 |
| May 6, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -4.98% | 2,400 |
| May 5, 2026 | 18.08 | 18.09 | 18.05 | 18.09 | 18.09 | 4.99% | 12,000 |
| May 4, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 5.00% | 5,600 |
| Apr 30, 2026 | 17.28 | 17.30 | 16.41 | 16.41 | 16.41 | -0.42% | 4,000 |
| Apr 29, 2026 | 14.92 | 16.48 | 14.92 | 16.48 | 16.48 | 4.97% | 27,200 |
| Apr 28, 2026 | 14.34 | 15.70 | 14.34 | 15.70 | 15.70 | 4.04% | 4,800 |
| Apr 24, 2026 | 15.11 | 15.11 | 15.09 | 15.09 | 15.09 | -4.97% | 2,400 |
| Apr 22, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 4.89% | 1,600 |
| Apr 21, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 4.99% | 1,600 |
| Apr 20, 2026 | 14.71 | 14.71 | 14.42 | 14.42 | 14.42 | 2.93% | 2,400 |
| Apr 17, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 4.94% | 1,600 |
| Apr 16, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 4.71% | 800 |
| Apr 15, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.94% | 2,400 |
| Apr 10, 2026 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | 2.02% | 4,800 |
| Apr 9, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 4.93% | 800 |
| Apr 8, 2026 | 10.81 | 11.35 | 10.81 | 11.35 | 11.35 | 5.00% | 6,400 |
| Apr 7, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.95% | 4,000 |
| Apr 2, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -1.90% | 1,600 |
| Mar 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 1,600 |
| Mar 27, 2026 | 10.90 | 11.72 | 10.70 | 10.70 | 10.70 | -4.21% | 23,200 |
| Mar 25, 2026 | 11.05 | 11.17 | 10.90 | 11.17 | 11.17 | 4.98% | 28,000 |
| Mar 24, 2026 | 11.50 | 11.50 | 10.64 | 10.64 | 10.64 | -4.66% | 4,800 |
| Mar 20, 2026 | 11.12 | 11.16 | 10.11 | 11.16 | 11.16 | 4.89% | 14,400 |
| Mar 19, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -5.00% | 1,600 |
| Mar 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.84% | 800 |
| Mar 17, 2026 | 11.30 | 11.42 | 10.50 | 11.41 | 11.41 | 3.73% | 4,000 |
| Mar 16, 2026 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | -4.76% | 2,400 |
| Mar 13, 2026 | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | -1.70% | 4,800 |
| Mar 12, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -4.47% | 10,400 |
| Mar 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | 800 |
| Mar 10, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.37% | 1,600 |
| Mar 9, 2026 | 12.35 | 12.95 | 12.35 | 12.65 | 12.65 | -2.69% | 4,800 |
| Mar 4, 2026 | 12.01 | 13.00 | 12.01 | 13.00 | 13.00 | 2.85% | 4,000 |
| Feb 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -4.96% | 1,600 |
| Feb 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 800 |
| Feb 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 800 |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.30% | 1,600 |
| Feb 16, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 1,600 |
| Feb 13, 2026 | 14.20 | 14.33 | 14.00 | 14.33 | 14.33 | 4.98% | 13,600 |
| Feb 12, 2026 | 13.76 | 13.76 | 13.60 | 13.65 | 13.65 | 4.12% | 3,200 |
| Feb 11, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 4.96% | 9,600 |
| Feb 10, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 4.96% | 24,000 |
| Feb 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 800 |
| Feb 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,600 |
| Feb 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 800 |
| Jan 29, 2026 | 12.60 | 12.60 | 11.98 | 11.98 | 11.98 | -0.17% | 4,000 |