Innomet Advanced Materials Limited (NSE:INNOMET)
India · Delayed Price · Currency is INR 286.55
-5.80 (-1.98%)
At close: Sep 23, 2026
NSE:INNOMET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 292.35 | 292.35 | 286.55 | 286.55 | 286.55 | -1.98% | 16,200 |
| Sep 22, 2026 | 291.90 | 292.35 | 291.00 | 292.35 | 292.35 | 1.99% | 30,600 |
| Sep 21, 2026 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | 1.99% | 14,400 |
| Sep 18, 2026 | 284.00 | 284.00 | 280.00 | 281.05 | 281.05 | -0.95% | 28,800 |
| Sep 17, 2026 | 289.00 | 289.00 | 283.75 | 283.75 | 283.75 | -1.99% | 13,200 |
| Sep 16, 2026 | 288.65 | 289.90 | 288.65 | 289.50 | 289.50 | 0.29% | 40,800 |
| Sep 15, 2026 | 283.00 | 288.65 | 277.35 | 288.65 | 288.65 | 2.00% | 70,800 |
| Sep 11, 2026 | 271.95 | 283.00 | 271.95 | 283.00 | 283.00 | 1.98% | 63,600 |
| Sep 10, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -2.00% | 16,200 |
| Sep 9, 2026 | 293.00 | 293.65 | 283.15 | 283.15 | 283.15 | -1.99% | 47,400 |
| Sep 8, 2026 | 282.30 | 293.75 | 282.30 | 288.90 | 288.90 | 0.30% | 133,200 |
| Sep 7, 2026 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | 1.98% | 25,200 |
| Sep 4, 2026 | 282.45 | 282.45 | 282.45 | 282.45 | 282.45 | 1.99% | 37,200 |
| Sep 3, 2026 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | 1.99% | 195,600 |
| Sep 2, 2026 | 271.55 | 271.55 | 271.55 | 271.55 | 271.55 | 1.99% | 15,000 |
| Sep 1, 2026 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | 1.99% | 8,400 |
| Aug 31, 2026 | 261.00 | 261.05 | 261.00 | 261.05 | 261.05 | 1.99% | 18,000 |
| Aug 28, 2026 | 255.95 | 255.95 | 255.95 | 255.95 | 255.95 | 1.99% | 6,000 |
| Aug 27, 2026 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | 1.99% | 6,600 |
| Aug 26, 2026 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | 1.99% | 7,800 |
| Aug 25, 2026 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | 1.99% | 9,600 |
| Aug 24, 2026 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | 1.98% | 15,000 |
| Aug 21, 2026 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | 1.98% | 26,400 |
| Aug 20, 2026 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | 2.00% | 31,800 |
| Aug 19, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1.99% | 31,800 |
| Aug 18, 2026 | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | 1.98% | 51,000 |
| Aug 17, 2026 | 214.40 | 214.40 | 214.20 | 214.40 | 214.40 | 2.00% | 61,800 |
| Aug 14, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 1.99% | 48,600 |
| Aug 13, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 1.98% | 109,200 |
| Aug 12, 2026 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 1.99% | 45,000 |
| Aug 11, 2026 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | 1.98% | 29,400 |
| Aug 10, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 1.99% | 16,800 |
| Aug 7, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 1.98% | 44,400 |
| Aug 6, 2026 | 179.50 | 186.80 | 179.50 | 186.80 | 186.80 | 1.99% | 30,000 |
| Aug 5, 2026 | 183.00 | 183.25 | 183.00 | 183.15 | 183.15 | -1.00% | 24,000 |
| Aug 4, 2026 | 187.50 | 187.50 | 180.30 | 185.00 | 185.00 | 0.57% | 39,000 |
| Aug 3, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 2.00% | 26,400 |
| Jul 31, 2026 | 180.30 | 180.35 | 180.00 | 180.35 | 180.35 | 1.98% | 81,600 |
| Jul 30, 2026 | 170.25 | 176.85 | 170.25 | 176.85 | 176.85 | 1.99% | 163,800 |
| Jul 29, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -1.98% | 91,800 |
| Jul 28, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -1.99% | 600 |
| Jul 27, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -1.98% | 7,200 |
| Jul 24, 2026 | 190.95 | 190.95 | 184.15 | 184.15 | 184.15 | -2.00% | 22,200 |
| Jul 23, 2026 | 187.85 | 187.90 | 180.60 | 187.90 | 187.90 | 1.98% | 109,800 |
| Jul 22, 2026 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 1.99% | 28,200 |
| Jul 21, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 1.98% | 25,800 |
| Jul 20, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | 1.99% | 17,400 |
| Jul 17, 2026 | 173.65 | 173.70 | 166.90 | 173.70 | 173.70 | 2.00% | 204,000 |
| Jul 16, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 1.98% | 10,800 |
| Jul 15, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.98% | 14,400 |