Innovana Thinklabs Limited (BOM:544302)
India · Delayed Price · Currency is INR 309.60
+6.60 (2.18%)
At close: Aug 19, 2026
BOM:544302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 355.00 | 355.00 | 304.55 | 309.60 | 309.60 | 2.18% | 22 |
| Aug 18, 2026 | 301.05 | 310.55 | 297.90 | 303.00 | 303.00 | -4.42% | 296 |
| Aug 17, 2026 | 311.00 | 321.35 | 310.25 | 317.00 | 317.00 | -2.49% | 59 |
| Aug 14, 2026 | 341.00 | 341.00 | 320.00 | 325.10 | 325.10 | -3.22% | 137 |
| Aug 13, 2026 | 327.00 | 338.00 | 327.00 | 335.90 | 335.90 | 2.56% | 12 |
| Aug 12, 2026 | 341.45 | 341.45 | 327.50 | 327.50 | 327.50 | -1.15% | 2 |
| Aug 11, 2026 | 332.25 | 332.25 | 331.30 | 331.30 | 331.30 | -1.78% | 95 |
| Aug 10, 2026 | 337.00 | 340.00 | 337.00 | 337.30 | 337.30 | 0.99% | 10 |
| Aug 6, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.50% | 2 |
| Aug 5, 2026 | 331.45 | 331.45 | 329.05 | 329.05 | 329.05 | 2.19% | 2 |
| Aug 4, 2026 | 330.00 | 330.55 | 322.00 | 322.00 | 322.00 | 0.55% | 921 |
| Aug 3, 2026 | 328.00 | 328.00 | 318.15 | 320.25 | 320.25 | -1.16% | 151 |
| Jul 31, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.90% | 5 |
| Jul 30, 2026 | 339.35 | 340.70 | 317.95 | 317.95 | 317.95 | -3.29% | 156 |
| Jul 29, 2026 | 349.55 | 349.55 | 327.90 | 328.75 | 328.75 | -2.46% | 4 |
| Jul 28, 2026 | 347.60 | 349.60 | 337.05 | 337.05 | 337.05 | -1.16% | 246 |
| Jul 27, 2026 | 360.00 | 360.00 | 334.75 | 341.00 | 341.00 | -1.09% | 557 |
| Jul 24, 2026 | 326.00 | 345.75 | 324.50 | 344.75 | 344.75 | 6.65% | 233 |
| Jul 23, 2026 | 328.35 | 330.30 | 316.50 | 323.25 | 323.25 | -0.66% | 231 |
| Jul 22, 2026 | 330.55 | 337.60 | 321.55 | 325.40 | 325.40 | -3.15% | 3,136 |
| Jul 21, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.45% | 12 |
| Jul 20, 2026 | 330.50 | 337.15 | 330.50 | 331.20 | 331.20 | 0.08% | 111 |
| Jul 17, 2026 | 334.00 | 334.00 | 328.00 | 330.95 | 330.95 | -1.44% | 21 |
| Jul 16, 2026 | 338.90 | 345.60 | 335.45 | 335.80 | 335.80 | 0.27% | 113 |
| Jul 15, 2026 | 326.55 | 342.00 | 326.05 | 334.90 | 334.90 | 2.42% | 745 |
| Jul 13, 2026 | 318.85 | 343.00 | 318.85 | 327.00 | 327.00 | 4.36% | 308 |
| Jul 10, 2026 | 312.00 | 313.35 | 310.00 | 313.35 | 313.35 | 1.65% | 32 |
| Jul 9, 2026 | 316.00 | 316.00 | 308.15 | 308.25 | 308.25 | 0.16% | 18 |
| Jul 8, 2026 | 305.30 | 317.25 | 305.00 | 307.75 | 307.75 | -0.89% | 174 |
| Jul 7, 2026 | 305.00 | 327.55 | 304.95 | 310.50 | 310.50 | 0.26% | 8,099 |
| Jul 6, 2026 | 321.00 | 321.00 | 306.90 | 309.70 | 309.70 | -5.45% | 3,026 |
| Jul 3, 2026 | 339.00 | 339.00 | 323.80 | 327.55 | 327.55 | -0.67% | 28 |
| Jul 2, 2026 | 333.00 | 336.00 | 325.60 | 329.75 | 329.75 | -0.98% | 649 |
| Jul 1, 2026 | 332.65 | 333.70 | 331.00 | 333.00 | 333.00 | 3.21% | 26 |
| Jun 30, 2026 | 323.85 | 328.70 | 321.20 | 322.65 | 322.65 | 0.50% | 1,380 |
| Jun 29, 2026 | 310.00 | 328.15 | 307.50 | 321.05 | 321.05 | 4.32% | 103 |
| Jun 25, 2026 | 312.00 | 312.00 | 307.75 | 307.75 | 307.75 | 0.62% | 20 |
| Jun 24, 2026 | 309.00 | 309.35 | 305.00 | 305.85 | 305.85 | -1.02% | 485 |
| Jun 23, 2026 | 316.00 | 316.00 | 306.00 | 309.00 | 309.00 | -2.69% | 404 |
| Jun 22, 2026 | 320.60 | 320.60 | 310.85 | 317.55 | 317.55 | 0.55% | 244 |
| Jun 19, 2026 | 321.30 | 323.10 | 314.65 | 315.80 | 315.80 | -3.40% | 216 |
| Jun 18, 2026 | 325.00 | 329.00 | 315.25 | 326.90 | 326.90 | 1.07% | 289 |
| Jun 17, 2026 | 325.25 | 325.25 | 320.25 | 323.45 | 323.45 | -2.96% | 345 |
| Jun 16, 2026 | 313.95 | 335.05 | 313.95 | 333.30 | 333.30 | 6.88% | 926 |
| Jun 15, 2026 | 320.40 | 320.40 | 310.60 | 311.85 | 311.85 | -5.79% | 702 |
| Jun 12, 2026 | 322.00 | 331.00 | 322.00 | 331.00 | 331.00 | 4.01% | 26 |
| Jun 11, 2026 | 330.30 | 330.30 | 315.25 | 318.25 | 318.25 | -4.42% | 208 |
| Jun 10, 2026 | 325.00 | 352.05 | 325.00 | 332.95 | 332.95 | 11.34% | 12,741 |
| Jun 9, 2026 | 331.25 | 335.00 | 295.00 | 299.05 | 299.05 | -5.12% | 17,850 |
| Jun 8, 2026 | 315.50 | 336.15 | 306.35 | 315.20 | 315.20 | -3.46% | 26 |