Innomet Advanced Materials Limited (NSE:INNOMET)
India · Delayed Price · Currency is INR 358.10
+17.05 (5.00%)
At close: Nov 9, 2026
NSE:INNOMET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 344.45 | 358.10 | 330.90 | 358.10 | 358.10 | 5.00% | 82,200 |
| Nov 8, 2026 | 327.00 | 341.60 | 327.00 | 341.05 | 341.05 | 4.83% | 64,800 |
| Nov 6, 2026 | 314.00 | 326.70 | 303.90 | 325.35 | 325.35 | 1.72% | 90,600 |
| Nov 5, 2026 | 319.85 | 319.85 | 316.05 | 319.85 | 319.85 | 4.99% | 124,800 |
| Nov 4, 2026 | 304.65 | 304.65 | 290.00 | 304.65 | 304.65 | 5.00% | 241,800 |
| Nov 3, 2026 | 287.95 | 293.15 | 275.00 | 290.15 | 290.15 | 1.86% | 60,000 |
| Nov 2, 2026 | 284.00 | 290.85 | 265.50 | 284.85 | 284.85 | 1.93% | 73,200 |
| Oct 30, 2026 | 282.00 | 283.80 | 263.25 | 279.45 | 279.45 | 1.07% | 42,000 |
| Oct 29, 2026 | 281.00 | 284.90 | 275.00 | 276.50 | 276.50 | 1.28% | 40,800 |
| Oct 28, 2026 | 269.30 | 280.00 | 266.45 | 273.00 | 273.00 | -1.10% | 42,600 |
| Oct 27, 2026 | 279.75 | 280.20 | 260.00 | 276.05 | 276.05 | 3.43% | 47,400 |
| Oct 26, 2026 | 267.00 | 269.05 | 247.10 | 266.90 | 266.90 | 4.16% | 27,000 |
| Oct 23, 2026 | 242.20 | 266.50 | 241.20 | 256.25 | 256.25 | 0.95% | 59,400 |
| Oct 22, 2026 | 255.10 | 255.10 | 253.85 | 253.85 | 253.85 | -5.00% | 33,600 |
| Oct 21, 2026 | 291.00 | 291.20 | 267.20 | 267.20 | 267.20 | -5.00% | 70,200 |
| Oct 19, 2026 | 286.00 | 291.30 | 272.00 | 281.25 | 281.25 | 1.37% | 33,000 |
| Oct 16, 2026 | 285.50 | 291.00 | 274.75 | 277.45 | 277.45 | -4.06% | 92,400 |
| Oct 15, 2026 | 291.10 | 291.10 | 286.50 | 289.20 | 289.20 | 4.31% | 142,800 |
| Oct 14, 2026 | 269.90 | 277.25 | 269.70 | 277.25 | 277.25 | 5.00% | 41,400 |
| Oct 13, 2026 | 258.00 | 264.05 | 255.15 | 264.05 | 264.05 | 4.99% | 111,000 |
| Oct 12, 2026 | 259.60 | 259.60 | 247.60 | 251.50 | 251.50 | -3.12% | 36,600 |
| Oct 9, 2026 | 260.95 | 261.00 | 250.10 | 259.60 | 259.60 | 0.02% | 23,400 |
| Oct 8, 2026 | 273.15 | 273.15 | 259.50 | 259.55 | 259.55 | -4.98% | 37,200 |
| Oct 7, 2026 | 280.00 | 290.65 | 270.00 | 273.15 | 273.15 | -1.48% | 35,400 |
| Oct 6, 2026 | 281.00 | 281.00 | 267.00 | 277.25 | 277.25 | -1.33% | 195,000 |
| Oct 5, 2026 | 292.00 | 294.00 | 277.00 | 281.00 | 281.00 | 0.36% | 27,000 |
| Oct 1, 2026 | 285.50 | 285.85 | 275.40 | 280.00 | 280.00 | -0.36% | 19,200 |
| Sep 30, 2026 | 279.50 | 282.05 | 279.50 | 281.00 | 281.00 | -0.97% | 14,400 |
| Sep 29, 2026 | 290.35 | 290.35 | 283.75 | 283.75 | 283.75 | -1.99% | 25,800 |
| Sep 28, 2026 | 284.00 | 291.95 | 284.00 | 289.50 | 289.50 | 1.08% | 19,800 |
| Sep 25, 2026 | 275.30 | 286.45 | 275.30 | 286.40 | 286.40 | 1.98% | 57,600 |
| Sep 24, 2026 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | -1.99% | 18,000 |
| 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 |