Innovision Limited (BOM:544732)
India · Delayed Price · Currency is INR 257.50
+2.35 (0.92%)
At close: Oct 6, 2026
BOM:544732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 252.70 | 256.70 | 252.70 | 254.80 | 254.80 | -1.05% | 380 |
| Oct 6, 2026 | 251.00 | 257.85 | 251.00 | 257.50 | 257.50 | 0.92% | 1,012 |
| Oct 5, 2026 | 240.05 | 256.00 | 240.05 | 255.15 | 255.15 | 0.08% | 1,570 |
| Oct 1, 2026 | 239.95 | 255.50 | 239.95 | 254.95 | 254.95 | 1.11% | 1,271 |
| Sep 30, 2026 | 250.50 | 255.00 | 246.50 | 252.15 | 252.15 | -0.85% | 812 |
| Sep 29, 2026 | 252.10 | 255.15 | 251.50 | 254.30 | 254.30 | 0.79% | 889 |
| Sep 28, 2026 | 249.55 | 254.05 | 249.55 | 252.30 | 252.30 | -1.06% | 3,805 |
| Sep 25, 2026 | 252.05 | 256.30 | 252.00 | 255.00 | 255.00 | 0.35% | 389 |
| Sep 24, 2026 | 256.05 | 257.15 | 253.85 | 254.10 | 254.10 | -0.10% | 680 |
| Sep 23, 2026 | 252.15 | 259.00 | 250.00 | 254.35 | 254.35 | -0.20% | 2,824 |
| Sep 22, 2026 | 253.30 | 256.40 | 252.00 | 254.85 | 254.85 | 0.79% | 1,031 |
| Sep 21, 2026 | 253.85 | 255.45 | 252.60 | 252.85 | 252.85 | -0.39% | 3,964 |
| Sep 18, 2026 | 254.00 | 255.45 | 251.20 | 253.85 | 253.85 | -0.29% | 2,037 |
| Sep 17, 2026 | 256.95 | 257.25 | 252.75 | 254.60 | 254.60 | -0.27% | 500 |
| Sep 16, 2026 | 260.00 | 260.00 | 253.10 | 255.30 | 255.30 | 0.12% | 1,150 |
| Sep 15, 2026 | 259.15 | 261.10 | 254.60 | 255.00 | 255.00 | -2.34% | 4,646 |
| Sep 11, 2026 | 263.05 | 264.00 | 259.30 | 261.10 | 261.10 | -2.47% | 3,131 |
| Sep 10, 2026 | 276.75 | 276.75 | 265.50 | 267.70 | 267.70 | -4.34% | 3,374 |
| Sep 9, 2026 | 271.80 | 296.00 | 265.00 | 279.85 | 279.85 | 11.21% | 53,242 |
| Sep 8, 2026 | 254.15 | 256.25 | 251.00 | 251.65 | 251.65 | -1.60% | 887 |
| Sep 7, 2026 | 255.00 | 258.05 | 254.50 | 255.75 | 255.75 | 0.20% | 1,367 |
| Sep 4, 2026 | 251.05 | 260.00 | 251.05 | 255.25 | 255.25 | -0.12% | 1,045 |
| Sep 3, 2026 | 259.25 | 259.30 | 253.45 | 255.55 | 255.55 | -1.45% | 2,909 |
| Sep 2, 2026 | 262.70 | 262.70 | 258.00 | 259.30 | 259.30 | -1.37% | 1,819 |
| Sep 1, 2026 | 274.20 | 274.20 | 262.65 | 262.90 | 262.90 | -3.73% | 3,713 |
| Aug 31, 2026 | 296.20 | 296.20 | 267.55 | 273.10 | 273.10 | 10.63% | 37,957 |
| Aug 28, 2026 | 251.00 | 251.95 | 245.10 | 246.85 | 246.85 | -1.87% | 3,538 |
| Aug 27, 2026 | 261.00 | 261.15 | 251.00 | 251.55 | 251.55 | -1.26% | 2,295 |
| Aug 26, 2026 | 257.45 | 260.00 | 254.00 | 254.75 | 254.75 | -1.14% | 4,322 |
| Aug 25, 2026 | 259.00 | 261.00 | 257.00 | 257.70 | 257.70 | -1.15% | 1,882 |
| Aug 24, 2026 | 266.80 | 268.80 | 260.00 | 260.70 | 260.70 | -1.57% | 4,406 |
| Aug 21, 2026 | 269.45 | 269.45 | 264.25 | 264.85 | 264.85 | -1.29% | 1,165 |
| Aug 20, 2026 | 267.00 | 270.00 | 266.30 | 268.30 | 268.30 | 0.51% | 2,977 |
| Aug 19, 2026 | 274.10 | 277.20 | 266.00 | 266.95 | 266.95 | -2.57% | 3,021 |
| Aug 18, 2026 | 267.35 | 279.75 | 267.35 | 274.00 | 274.00 | -1.08% | 2,515 |
| Aug 17, 2026 | 282.40 | 283.50 | 276.00 | 277.00 | 277.00 | -2.29% | 3,077 |
| Aug 14, 2026 | 284.00 | 284.70 | 282.00 | 283.50 | 283.50 | -0.12% | 1,926 |
| Aug 13, 2026 | 283.40 | 286.45 | 282.40 | 283.85 | 283.85 | -1.46% | 1,617 |
| Aug 12, 2026 | 280.05 | 290.00 | 275.10 | 288.05 | 288.05 | 1.28% | 3,999 |
| Aug 11, 2026 | 283.30 | 287.80 | 282.00 | 284.40 | 284.40 | 0.85% | 1,979 |
| Aug 10, 2026 | 281.85 | 286.40 | 281.85 | 282.00 | 282.00 | -0.70% | 1,770 |
| Aug 7, 2026 | 285.00 | 287.65 | 282.80 | 284.00 | 284.00 | -0.26% | 257 |
| Aug 6, 2026 | 281.50 | 287.00 | 281.50 | 284.75 | 284.75 | -0.71% | 1,211 |
| Aug 5, 2026 | 286.75 | 288.15 | 285.10 | 286.80 | 286.80 | 0.14% | 646 |
| Aug 4, 2026 | 285.05 | 287.80 | 284.60 | 286.40 | 286.40 | 0.32% | 342 |
| Aug 3, 2026 | 285.80 | 287.95 | 284.30 | 285.50 | 285.50 | 0.16% | 821 |
| Jul 31, 2026 | 282.05 | 286.95 | 281.65 | 285.05 | 285.05 | -0.26% | 3,041 |
| Jul 30, 2026 | 282.00 | 286.00 | 278.00 | 285.80 | 285.80 | 1.29% | 4,618 |
| Jul 29, 2026 | 285.00 | 285.00 | 281.85 | 282.15 | 282.15 | -0.09% | 1,647 |
| Jul 28, 2026 | 280.00 | 284.50 | 280.00 | 282.40 | 282.40 | -0.51% | 1,141 |