Innomet Advanced Materials Limited (NSE:INNOMET)
India · Delayed Price · Currency is INR 162.00
-0.80 (-0.49%)
At close: Oct 1, 2025
NSE:INNOMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 166.90 | 166.90 | 162.00 | 162.00 | 162.00 | -0.49% | 3,600 |
| Sep 30, 2025 | 163.00 | 163.00 | 162.80 | 162.80 | 162.80 | 2.39% | 2,400 |
| Sep 29, 2025 | 161.05 | 161.05 | 156.75 | 159.00 | 159.00 | -3.64% | 22,800 |
| Sep 26, 2025 | 172.80 | 172.80 | 164.05 | 165.00 | 165.00 | -4.43% | 12,000 |
| Sep 25, 2025 | 169.00 | 173.90 | 168.95 | 172.65 | 172.65 | 2.16% | 10,800 |
| Sep 24, 2025 | 169.50 | 169.50 | 166.00 | 169.00 | 169.00 | 2.52% | 8,400 |
| Sep 23, 2025 | 165.85 | 169.45 | 163.75 | 164.85 | 164.85 | -0.84% | 12,000 |
| Sep 22, 2025 | 167.00 | 173.50 | 166.25 | 166.25 | 166.25 | -5.00% | 75,600 |
| Sep 19, 2025 | 174.00 | 175.00 | 170.60 | 175.00 | 175.00 | -2.53% | 24,000 |
| Sep 18, 2025 | 186.00 | 186.00 | 179.55 | 179.55 | 179.55 | -5.00% | 12,000 |
| Sep 17, 2025 | 182.05 | 189.00 | 182.00 | 189.00 | 189.00 | 2.11% | 6,000 |
| Sep 16, 2025 | 188.00 | 188.00 | 184.00 | 185.10 | 185.10 | -2.86% | 3,600 |
| Sep 15, 2025 | 198.50 | 198.50 | 190.50 | 190.55 | 190.55 | -4.32% | 9,600 |
| Sep 12, 2025 | 207.90 | 208.40 | 198.50 | 199.15 | 199.15 | 0.33% | 70,800 |
| Sep 11, 2025 | 193.00 | 199.05 | 192.75 | 198.50 | 198.50 | 4.69% | 39,600 |
| Sep 10, 2025 | 176.90 | 189.60 | 174.00 | 189.60 | 189.60 | 4.98% | 49,200 |
| Sep 9, 2025 | 180.00 | 180.60 | 169.90 | 180.60 | 180.60 | 5.00% | 32,400 |
| Sep 8, 2025 | 163.35 | 172.00 | 163.35 | 172.00 | 172.00 | 4.24% | 12,000 |
| Sep 5, 2025 | 157.00 | 165.00 | 157.00 | 165.00 | 165.00 | 1.23% | 2,400 |
| Sep 4, 2025 | 155.50 | 163.00 | 155.50 | 163.00 | 163.00 | 4.82% | 7,200 |
| Sep 3, 2025 | 158.00 | 158.00 | 150.15 | 155.50 | 155.50 | -1.61% | 19,200 |
| Sep 2, 2025 | 161.05 | 164.00 | 158.00 | 158.05 | 158.05 | -4.59% | 7,200 |
| Sep 1, 2025 | 172.70 | 173.00 | 165.65 | 165.65 | 165.65 | -4.25% | 4,800 |
| Aug 29, 2025 | 173.40 | 173.40 | 173.00 | 173.00 | 173.00 | 2.37% | 2,400 |
| Aug 28, 2025 | 168.80 | 169.00 | 168.00 | 169.00 | 169.00 | -0.29% | 4,800 |
| Aug 26, 2025 | 165.00 | 169.50 | 165.00 | 169.50 | 169.50 | 2.73% | 2,400 |
| Aug 25, 2025 | 170.00 | 172.00 | 165.00 | 165.00 | 165.00 | -0.18% | 20,400 |
| Aug 21, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.03% | 3,600 |
| Aug 20, 2025 | 165.00 | 165.25 | 165.00 | 165.25 | 165.25 | 4.92% | 6,000 |
| Aug 19, 2025 | 150.00 | 157.50 | 150.00 | 157.50 | 157.50 | 5.00% | 9,600 |
| Aug 18, 2025 | 160.95 | 160.95 | 148.20 | 150.00 | 150.00 | -3.85% | 8,400 |
| Aug 14, 2025 | 154.95 | 156.00 | 154.95 | 156.00 | 156.00 | 4.70% | 6,000 |
| Aug 13, 2025 | 150.00 | 150.00 | 143.55 | 149.00 | 149.00 | -0.67% | 7,200 |
| Aug 12, 2025 | 150.00 | 150.00 | 146.50 | 150.00 | 150.00 | -1.32% | 16,800 |
| Aug 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 2,400 |
| Aug 7, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | 1,200 |
| Aug 6, 2025 | 152.55 | 155.00 | 152.55 | 155.00 | 155.00 | -3.13% | 2,400 |
| Aug 4, 2025 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | - | 8,400 |
| Aug 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 2,400 |
| Jul 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 2,400 |
| Jul 30, 2025 | 152.95 | 160.00 | 147.00 | 160.00 | 160.00 | 4.61% | 14,400 |
| Jul 29, 2025 | 155.70 | 163.50 | 152.95 | 152.95 | 152.95 | -5.00% | 51,600 |
| Jul 28, 2025 | 168.95 | 171.95 | 158.70 | 161.00 | 161.00 | -1.80% | 19,200 |
| Jul 25, 2025 | 173.00 | 173.00 | 163.95 | 163.95 | 163.95 | -4.96% | 10,800 |
| Jul 24, 2025 | 158.90 | 172.50 | 158.80 | 172.50 | 172.50 | 3.20% | 15,600 |
| Jul 23, 2025 | 175.50 | 175.50 | 167.15 | 167.15 | 167.15 | -5.00% | 37,200 |
| Jul 22, 2025 | 192.95 | 193.25 | 174.85 | 175.95 | 175.95 | -4.40% | 61,200 |
| Jul 21, 2025 | 184.00 | 184.05 | 184.00 | 184.05 | 184.05 | 4.99% | 16,800 |
| Jul 18, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 1.98% | 1,200 |
| Jul 17, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 1.99% | 28,800 |