Innomet Advanced Materials Limited (NSE:INNOMET)
India · Delayed Price · Currency is INR 80.80
+1.80 (2.28%)
At close: Apr 2, 2026
NSE:INNOMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 78.00 | 84.40 | 76.55 | 80.80 | 80.80 | 2.28% | 22,200 |
| Apr 1, 2026 | 76.00 | 79.00 | 75.50 | 79.00 | 79.00 | 10.34% | 3,000 |
| Mar 30, 2026 | 87.00 | 87.00 | 66.05 | 71.60 | 71.60 | -5.29% | 49,800 |
| Mar 27, 2026 | 79.00 | 80.00 | 75.00 | 75.60 | 75.60 | -4.42% | 27,000 |
| Mar 25, 2026 | 77.00 | 80.75 | 75.05 | 79.10 | 79.10 | 4.22% | 12,000 |
| Mar 24, 2026 | 71.00 | 76.90 | 70.00 | 75.90 | 75.90 | 2.92% | 39,000 |
| Mar 23, 2026 | 69.15 | 75.00 | 68.00 | 73.75 | 73.75 | -0.81% | 28,200 |
| Mar 20, 2026 | 69.00 | 75.00 | 69.00 | 74.35 | 74.35 | 5.31% | 6,600 |
| Mar 19, 2026 | 73.50 | 74.50 | 69.20 | 70.60 | 70.60 | -5.23% | 25,200 |
| Mar 18, 2026 | 71.00 | 75.00 | 71.00 | 74.50 | 74.50 | 7.35% | 99,000 |
| Mar 17, 2026 | 70.00 | 71.95 | 67.00 | 69.40 | 69.40 | -4.28% | 11,400 |
| Mar 16, 2026 | 73.00 | 74.50 | 68.00 | 72.50 | 72.50 | 7.65% | 12,600 |
| Mar 13, 2026 | 74.50 | 74.50 | 63.15 | 67.35 | 67.35 | -9.60% | 14,400 |
| Mar 12, 2026 | 71.80 | 77.95 | 71.80 | 74.50 | 74.50 | 9.48% | 9,600 |
| Mar 11, 2026 | 65.00 | 70.90 | 65.00 | 68.05 | 68.05 | 3.66% | 12,600 |
| Mar 10, 2026 | 71.35 | 71.35 | 64.00 | 65.65 | 65.65 | -7.54% | 43,800 |
| Mar 9, 2026 | 68.60 | 71.00 | 67.95 | 71.00 | 71.00 | 2.31% | 6,600 |
| Mar 6, 2026 | 69.20 | 71.00 | 68.00 | 69.40 | 69.40 | 0.80% | 10,800 |
| Mar 5, 2026 | 69.00 | 75.00 | 66.00 | 68.85 | 68.85 | -0.58% | 18,600 |
| Mar 4, 2026 | 68.00 | 70.00 | 65.00 | 69.25 | 69.25 | -1.07% | 12,000 |
| Mar 2, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -4.18% | 1,200 |
| Feb 27, 2026 | 72.00 | 77.50 | 72.00 | 73.05 | 73.05 | -0.20% | 4,200 |
| Feb 26, 2026 | 72.55 | 73.20 | 72.55 | 73.20 | 73.20 | -2.40% | 2,400 |
| Feb 25, 2026 | 75.30 | 75.30 | 75.00 | 75.00 | 75.00 | -0.13% | 3,000 |
| Feb 24, 2026 | 75.10 | 78.00 | 75.10 | 75.10 | 75.10 | - | 15,000 |
| Feb 23, 2026 | 81.00 | 87.00 | 75.10 | 75.10 | 75.10 | -6.07% | 10,200 |
| Feb 20, 2026 | 77.95 | 80.00 | 77.95 | 79.95 | 79.95 | 2.57% | 6,000 |
| Feb 19, 2026 | 77.50 | 79.00 | 75.05 | 77.95 | 77.95 | 0.58% | 10,800 |
| Feb 18, 2026 | 74.10 | 77.50 | 74.10 | 77.50 | 77.50 | 2.65% | 3,000 |
| Feb 17, 2026 | 77.00 | 77.40 | 75.50 | 75.50 | 75.50 | -1.95% | 6,000 |
| Feb 16, 2026 | 82.00 | 83.55 | 73.25 | 77.00 | 77.00 | -4.64% | 14,400 |
| Feb 13, 2026 | 85.00 | 87.00 | 80.00 | 80.75 | 80.75 | -0.31% | 19,200 |
| Feb 12, 2026 | 81.60 | 83.00 | 80.70 | 81.00 | 81.00 | 1.25% | 6,000 |
| Feb 11, 2026 | 76.50 | 82.25 | 76.50 | 80.00 | 80.00 | 6.74% | 13,200 |
| Feb 10, 2026 | 74.00 | 77.00 | 73.10 | 74.95 | 74.95 | 1.28% | 8,400 |
| Feb 9, 2026 | 71.60 | 74.00 | 71.60 | 74.00 | 74.00 | 6.86% | 2,400 |
| Feb 6, 2026 | 72.55 | 72.55 | 69.25 | 69.25 | 69.25 | -4.48% | 3,600 |
| Feb 5, 2026 | 72.00 | 79.10 | 71.55 | 72.50 | 72.50 | 3.28% | 11,400 |
| Feb 4, 2026 | 76.60 | 76.60 | 68.95 | 70.20 | 70.20 | -8.36% | 42,600 |
| Feb 3, 2026 | 77.00 | 79.10 | 75.10 | 76.60 | 76.60 | 6.46% | 27,000 |
| Feb 2, 2026 | 72.60 | 75.45 | 70.00 | 71.95 | 71.95 | -4.64% | 8,400 |
| Feb 1, 2026 | 73.20 | 75.75 | 73.20 | 75.45 | 75.45 | -3.27% | 10,800 |
| Jan 30, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 3,000 |
| Jan 29, 2026 | 80.00 | 80.00 | 75.60 | 78.00 | 78.00 | -3.70% | 4,800 |
| Jan 28, 2026 | 83.95 | 83.95 | 75.10 | 81.00 | 81.00 | 1.25% | 9,600 |
| Jan 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.20% | 1,200 |
| Jan 23, 2026 | 80.00 | 81.00 | 79.05 | 79.05 | 79.05 | -6.00% | 12,600 |
| Jan 22, 2026 | 75.95 | 85.10 | 75.95 | 84.10 | 84.10 | 2.62% | 9,000 |
| Jan 21, 2026 | 77.00 | 82.40 | 75.40 | 81.95 | 81.95 | 4.33% | 6,000 |
| Jan 20, 2026 | 76.55 | 82.90 | 76.55 | 78.55 | 78.55 | -3.91% | 13,800 |