Innovision Limited (BOM:544732)
India · Delayed Price · Currency is INR 297.05
+0.70 (0.24%)
At close: Jun 22, 2026
BOM:544732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 295.40 | 299.70 | 295.05 | 297.05 | 297.05 | 0.24% | 1,311 |
| Jun 19, 2026 | 300.00 | 301.50 | 296.20 | 296.35 | 296.35 | -0.55% | 982 |
| Jun 18, 2026 | 290.50 | 303.45 | 290.50 | 298.00 | 298.00 | 2.07% | 6,953 |
| Jun 17, 2026 | 290.10 | 302.75 | 290.10 | 291.95 | 291.95 | 0.76% | 2,854 |
| Jun 16, 2026 | 298.15 | 298.15 | 288.80 | 289.75 | 289.75 | -0.87% | 1,266 |
| Jun 15, 2026 | 300.00 | 300.00 | 290.30 | 292.30 | 292.30 | 1.05% | 5,688 |
| Jun 12, 2026 | 287.10 | 293.95 | 287.00 | 289.25 | 289.25 | 0.75% | 4,107 |
| Jun 11, 2026 | 286.00 | 289.00 | 282.65 | 287.10 | 287.10 | 0.42% | 3,175 |
| Jun 10, 2026 | 293.60 | 298.70 | 284.30 | 285.90 | 285.90 | -2.69% | 3,613 |
| Jun 9, 2026 | 290.00 | 296.15 | 290.00 | 293.80 | 293.80 | -0.12% | 4,255 |
| Jun 8, 2026 | 295.00 | 301.05 | 290.40 | 294.15 | 294.15 | -0.47% | 5,101 |
| Jun 5, 2026 | 288.20 | 324.35 | 288.20 | 295.55 | 295.55 | 4.01% | 67,665 |
| Jun 4, 2026 | 285.85 | 291.10 | 283.75 | 284.15 | 284.15 | -1.81% | 7,909 |
| Jun 3, 2026 | 296.05 | 299.00 | 288.00 | 289.40 | 289.40 | -3.45% | 6,108 |
| Jun 2, 2026 | 301.05 | 302.65 | 297.20 | 299.75 | 299.75 | -0.79% | 1,122 |
| Jun 1, 2026 | 307.05 | 308.80 | 301.55 | 302.15 | 302.15 | -1.10% | 1,983 |
| May 29, 2026 | 308.25 | 310.50 | 304.00 | 305.50 | 305.50 | -0.89% | 1,559 |
| May 27, 2026 | 319.00 | 319.00 | 307.50 | 308.25 | 308.25 | 0.29% | 2,451 |
| May 26, 2026 | 308.75 | 310.10 | 306.15 | 307.35 | 307.35 | -0.53% | 4,026 |
| May 25, 2026 | 312.15 | 312.15 | 308.00 | 309.00 | 309.00 | 0.93% | 1,740 |
| May 22, 2026 | 309.40 | 311.25 | 304.90 | 306.15 | 306.15 | -0.86% | 2,500 |
| May 21, 2026 | 312.65 | 313.90 | 308.10 | 308.80 | 308.80 | -0.80% | 5,973 |
| May 20, 2026 | 312.00 | 314.00 | 307.50 | 311.30 | 311.30 | 0.73% | 7,231 |
| May 19, 2026 | 309.05 | 312.60 | 304.90 | 309.05 | 309.05 | -0.18% | 4,622 |
| May 18, 2026 | 303.50 | 312.80 | 300.30 | 309.60 | 309.60 | 0.65% | 2,537 |
| May 15, 2026 | 313.90 | 313.90 | 307.25 | 307.60 | 307.60 | -1.57% | 3,521 |
| May 14, 2026 | 316.25 | 316.25 | 311.20 | 312.50 | 312.50 | 0.68% | 858 |
| May 13, 2026 | 318.00 | 318.00 | 309.10 | 310.40 | 310.40 | -0.42% | 2,953 |
| May 12, 2026 | 322.80 | 322.80 | 308.20 | 311.70 | 311.70 | -2.10% | 2,583 |
| May 11, 2026 | 322.00 | 324.75 | 317.50 | 318.40 | 318.40 | -1.71% | 4,756 |
| May 8, 2026 | 324.25 | 328.95 | 322.20 | 323.95 | 323.95 | -0.98% | 10,965 |
| May 7, 2026 | 325.95 | 332.95 | 324.00 | 327.15 | 327.15 | 0.29% | 6,489 |
| May 6, 2026 | 329.30 | 329.30 | 322.85 | 326.20 | 326.20 | 1.05% | 4,072 |
| May 5, 2026 | 320.40 | 326.25 | 320.40 | 322.80 | 322.80 | -0.37% | 9,059 |
| May 4, 2026 | 322.05 | 327.50 | 320.65 | 324.00 | 324.00 | - | 11,249 |
| Apr 30, 2026 | 334.80 | 334.80 | 321.45 | 324.00 | 324.00 | -2.45% | 14,125 |
| Apr 29, 2026 | 328.05 | 334.80 | 327.30 | 332.15 | 332.15 | 1.25% | 10,488 |
| Apr 28, 2026 | 330.20 | 334.50 | 325.30 | 328.05 | 328.05 | -0.77% | 7,753 |
| Apr 27, 2026 | 326.25 | 332.05 | 326.25 | 330.60 | 330.60 | 0.50% | 15,876 |
| Apr 24, 2026 | 341.30 | 341.65 | 326.00 | 328.95 | 328.95 | -3.43% | 11,790 |
| Apr 23, 2026 | 344.00 | 349.55 | 325.40 | 340.65 | 340.65 | -1.00% | 26,583 |
| Apr 22, 2026 | 349.90 | 355.85 | 341.40 | 344.10 | 344.10 | -1.91% | 15,105 |
| Apr 21, 2026 | 322.75 | 385.95 | 322.75 | 350.80 | 350.80 | 9.06% | 230,707 |
| Apr 20, 2026 | 317.20 | 341.90 | 312.10 | 321.65 | 321.65 | 1.42% | 184,521 |
| Apr 17, 2026 | 315.45 | 321.05 | 315.15 | 317.15 | 317.15 | -1.03% | 9,618 |
| Apr 16, 2026 | 321.60 | 327.50 | 316.50 | 320.45 | 320.45 | -0.09% | 11,908 |
| Apr 15, 2026 | 319.05 | 328.75 | 313.80 | 320.75 | 320.75 | 1.12% | 16,921 |
| Apr 13, 2026 | 304.95 | 331.45 | 304.60 | 317.20 | 317.20 | 1.83% | 46,245 |
| Apr 10, 2026 | 316.85 | 320.50 | 307.00 | 311.50 | 311.50 | -1.38% | 40,332 |
| Apr 9, 2026 | 319.55 | 324.90 | 314.35 | 315.85 | 315.85 | -0.85% | 38,694 |