Innomet Advanced Materials Limited (NSE:INNOMET)
India · Delayed Price · Currency is INR 77.50
+2.00 (2.65%)
At close: Feb 18, 2026
NSE:INNOMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |