Innomet Advanced Materials Limited (NSE:INNOMET)
India · Delayed Price · Currency is INR 79.05
-5.05 (-6.00%)
At close: Jan 23, 2026
NSE:INNOMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 81.75 | 82.50 | 81.75 | 81.75 | 81.75 | - | 4,800 |
| Jan 16, 2026 | 83.80 | 84.95 | 76.00 | 81.75 | 81.75 | -2.45% | 34,200 |
| Jan 14, 2026 | 93.00 | 93.00 | 83.00 | 83.80 | 83.80 | -1.41% | 25,200 |
| Jan 13, 2026 | 91.00 | 91.00 | 84.10 | 85.00 | 85.00 | -5.29% | 18,000 |
| Jan 12, 2026 | 90.00 | 90.00 | 84.10 | 89.75 | 89.75 | -3.55% | 14,400 |
| Jan 9, 2026 | 92.00 | 93.90 | 90.00 | 93.05 | 93.05 | 3.39% | 15,600 |
| Jan 8, 2026 | 99.30 | 104.90 | 87.30 | 90.00 | 90.00 | -6.64% | 39,000 |
| Jan 7, 2026 | 91.45 | 96.80 | 90.80 | 96.40 | 96.40 | 5.13% | 10,800 |
| Jan 6, 2026 | 93.50 | 99.05 | 91.70 | 91.70 | 91.70 | -9.97% | 128,400 |
| Jan 5, 2026 | 98.50 | 104.00 | 96.50 | 101.85 | 101.85 | 3.40% | 25,200 |
| Jan 2, 2026 | 103.60 | 103.60 | 97.80 | 98.50 | 98.50 | -8.24% | 27,000 |
| Jan 1, 2026 | 106.00 | 108.00 | 105.00 | 107.35 | 107.35 | 3.87% | 12,600 |
| Dec 31, 2025 | 102.80 | 106.00 | 102.00 | 103.35 | 103.35 | 0.34% | 12,000 |
| Dec 30, 2025 | 98.30 | 103.00 | 96.00 | 103.00 | 103.00 | 5.37% | 6,600 |
| Dec 29, 2025 | 97.00 | 99.80 | 95.00 | 97.75 | 97.75 | 2.09% | 45,000 |
| Dec 26, 2025 | 97.00 | 98.90 | 95.50 | 95.75 | 95.75 | -1.34% | 12,600 |
| Dec 24, 2025 | 97.50 | 98.95 | 97.00 | 97.05 | 97.05 | -0.26% | 13,800 |
| Dec 23, 2025 | 98.50 | 100.00 | 97.30 | 97.30 | 97.30 | -1.22% | 9,000 |
| Dec 22, 2025 | 98.00 | 100.00 | 98.00 | 98.50 | 98.50 | -1.35% | 4,800 |
| Dec 19, 2025 | 100.00 | 100.00 | 95.00 | 99.85 | 99.85 | - | 6,000 |
| Dec 18, 2025 | 95.00 | 100.70 | 95.00 | 99.85 | 99.85 | -1.14% | 2,400 |
| Dec 17, 2025 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3.06% | 1,200 |
| Dec 16, 2025 | 98.65 | 98.65 | 98.00 | 98.00 | 98.00 | -0.66% | 9,600 |
| Dec 15, 2025 | 104.90 | 104.90 | 98.20 | 98.65 | 98.65 | -0.35% | 28,800 |
| Dec 12, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | 2.06% | 8,400 |
| Dec 11, 2025 | 107.95 | 107.95 | 97.00 | 97.00 | 97.00 | -2.02% | 10,200 |
| Dec 10, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.03% | 5,400 |
| Dec 9, 2025 | 91.00 | 103.00 | 88.65 | 101.05 | 101.05 | 7.90% | 30,000 |
| Dec 8, 2025 | 99.50 | 99.50 | 93.10 | 93.65 | 93.65 | -5.64% | 28,200 |
| Dec 5, 2025 | 99.50 | 106.95 | 99.25 | 99.25 | 99.25 | -0.65% | 15,600 |
| Dec 4, 2025 | 104.00 | 104.00 | 99.90 | 99.90 | 99.90 | -4.99% | 39,000 |
| Dec 3, 2025 | 100.00 | 105.90 | 100.00 | 105.15 | 105.15 | 4.11% | 15,600 |
| Dec 2, 2025 | 105.00 | 107.60 | 100.50 | 101.00 | 101.00 | -3.81% | 29,400 |
| Dec 1, 2025 | 110.10 | 110.10 | 105.00 | 105.00 | 105.00 | -4.98% | 45,600 |
| Nov 28, 2025 | 114.90 | 114.90 | 110.05 | 110.50 | 110.50 | -0.23% | 9,000 |
| Nov 27, 2025 | 110.80 | 114.95 | 109.20 | 110.75 | 110.75 | -1.60% | 27,000 |
| Nov 26, 2025 | 108.10 | 112.90 | 108.00 | 112.55 | 112.55 | 4.65% | 21,600 |
| Nov 25, 2025 | 110.00 | 112.00 | 107.00 | 107.55 | 107.55 | -2.32% | 12,000 |
| Nov 24, 2025 | 116.00 | 116.00 | 110.10 | 110.10 | 110.10 | -5.00% | 18,000 |
| Nov 21, 2025 | 119.95 | 119.95 | 111.00 | 115.90 | 115.90 | -0.26% | 11,400 |
| Nov 20, 2025 | 120.00 | 120.50 | 115.25 | 116.20 | 116.20 | -4.01% | 31,200 |
| Nov 19, 2025 | 121.00 | 124.00 | 121.00 | 121.05 | 121.05 | 0.04% | 7,800 |
| Nov 18, 2025 | 122.65 | 125.90 | 121.00 | 121.00 | 121.00 | -1.31% | 13,200 |
| Nov 17, 2025 | 128.45 | 130.20 | 122.00 | 122.60 | 122.60 | -1.13% | 58,800 |
| Nov 14, 2025 | 130.50 | 130.50 | 124.00 | 124.00 | 124.00 | -4.98% | 15,600 |
| Nov 13, 2025 | 127.00 | 130.60 | 126.50 | 130.50 | 130.50 | 4.78% | 10,200 |