Innovision Limited (BOM:544732)
India · Delayed Price · Currency is INR 264.85
-3.45 (-1.29%)
At close: Aug 21, 2026
BOM:544732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 288.00 | 288.00 | 282.80 | 283.85 | 283.85 | -0.47% | 1,518 |
| Jul 24, 2026 | 293.00 | 293.00 | 280.45 | 285.20 | 285.20 | -0.02% | 801 |
| Jul 23, 2026 | 286.95 | 292.55 | 285.05 | 285.25 | 285.25 | -0.12% | 1,384 |
| Jul 22, 2026 | 285.10 | 288.25 | 283.70 | 285.60 | 285.60 | -0.21% | 868 |
| Jul 21, 2026 | 291.00 | 295.00 | 285.30 | 286.20 | 286.20 | -0.56% | 3,255 |
| Jul 20, 2026 | 291.15 | 291.15 | 286.50 | 287.80 | 287.80 | -0.03% | 1,306 |
| Jul 17, 2026 | 288.65 | 292.90 | 287.00 | 287.90 | 287.90 | -1.30% | 2,769 |
| Jul 16, 2026 | 293.75 | 294.40 | 290.55 | 291.70 | 291.70 | -0.63% | 3,166 |
| Jul 15, 2026 | 298.05 | 299.90 | 292.15 | 293.55 | 293.55 | 1.00% | 8,578 |
| Jul 14, 2026 | 287.60 | 295.00 | 287.60 | 290.65 | 290.65 | -0.03% | 7,073 |
| Jul 13, 2026 | 295.00 | 308.80 | 289.60 | 290.75 | 290.75 | 0.71% | 22,967 |
| Jul 10, 2026 | 289.70 | 291.15 | 287.40 | 288.70 | 288.70 | 0.10% | 1,214 |
| Jul 9, 2026 | 286.00 | 289.65 | 284.00 | 288.40 | 288.40 | 1.64% | 850 |
| Jul 8, 2026 | 288.50 | 290.05 | 282.65 | 283.75 | 283.75 | -1.58% | 1,587 |
| Jul 7, 2026 | 297.50 | 297.50 | 287.35 | 288.30 | 288.30 | -1.77% | 3,201 |
| Jul 6, 2026 | 300.00 | 302.00 | 292.05 | 293.50 | 293.50 | 0.86% | 8,633 |
| Jul 3, 2026 | 289.00 | 305.30 | 289.00 | 291.00 | 291.00 | 2.57% | 6,851 |
| Jul 2, 2026 | 284.95 | 287.85 | 280.35 | 283.70 | 283.70 | 0.41% | 1,507 |
| Jul 1, 2026 | 281.80 | 285.75 | 281.20 | 282.55 | 282.55 | 0.27% | 2,490 |
| Jun 30, 2026 | 282.65 | 287.00 | 281.40 | 281.80 | 281.80 | -0.16% | 1,842 |
| Jun 29, 2026 | 286.45 | 290.00 | 282.00 | 282.25 | 282.25 | -1.47% | 3,674 |
| Jun 25, 2026 | 289.95 | 294.20 | 285.80 | 286.45 | 286.45 | -1.17% | 1,690 |
| Jun 24, 2026 | 288.35 | 294.90 | 288.35 | 289.85 | 289.85 | 0.54% | 1,047 |
| Jun 23, 2026 | 296.00 | 297.05 | 286.95 | 288.30 | 288.30 | -2.95% | 2,975 |
| 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 |