Innomet Advanced Materials Limited (NSE:INNOMET)
India · Delayed Price · Currency is INR 96.20
-0.80 (-0.82%)
At close: May 22, 2026
NSE:INNOMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 96.15 | 100.00 | 95.00 | 96.20 | 96.20 | -0.82% | 42,000 |
| May 21, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 1.04% | 12,600 |
| May 20, 2026 | 96.90 | 99.90 | 92.60 | 96.00 | 96.00 | -0.93% | 17,400 |
| May 19, 2026 | 96.00 | 100.00 | 93.60 | 96.90 | 96.90 | -1.62% | 43,200 |
| May 18, 2026 | 98.00 | 99.00 | 93.90 | 98.50 | 98.50 | -0.30% | 18,600 |
| May 15, 2026 | 98.80 | 103.60 | 98.80 | 98.80 | 98.80 | -5.00% | 9,600 |
| May 14, 2026 | 107.95 | 109.40 | 99.00 | 104.00 | 104.00 | -0.19% | 55,800 |
| May 13, 2026 | 104.50 | 115.10 | 104.20 | 104.20 | 104.20 | -4.97% | 72,000 |
| May 12, 2026 | 112.45 | 112.45 | 109.10 | 109.65 | 109.65 | 2.38% | 61,800 |
| May 11, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 5.00% | 17,400 |
| May 8, 2026 | 111.20 | 115.00 | 102.00 | 102.00 | 102.00 | -3.77% | 31,200 |
| May 7, 2026 | 109.00 | 109.00 | 102.00 | 106.00 | 106.00 | 0.62% | 5,400 |
| May 6, 2026 | 104.05 | 110.00 | 104.00 | 105.35 | 105.35 | 2.28% | 23,400 |
| May 5, 2026 | 99.25 | 107.00 | 99.00 | 103.00 | 103.00 | 2.64% | 17,400 |
| May 4, 2026 | 101.95 | 102.00 | 96.00 | 100.35 | 100.35 | 10.21% | 12,600 |
| Apr 30, 2026 | 90.95 | 91.25 | 88.50 | 91.05 | 91.05 | 2.25% | 10,200 |
| Apr 29, 2026 | 91.80 | 91.80 | 88.15 | 89.05 | 89.05 | -1.06% | 5,400 |
| Apr 28, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 8,400 |
| Apr 27, 2026 | 82.05 | 89.00 | 82.05 | 89.00 | 89.00 | 7.62% | 8,400 |
| Apr 24, 2026 | 89.90 | 89.90 | 82.15 | 82.70 | 82.70 | -2.88% | 4,200 |
| Apr 23, 2026 | 90.00 | 92.00 | 85.15 | 85.15 | 85.15 | -4.33% | 9,600 |
| Apr 22, 2026 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.95% | 6,600 |
| Apr 21, 2026 | 86.00 | 86.50 | 84.00 | 86.45 | 86.45 | 2.92% | 4,800 |
| Apr 20, 2026 | 84.95 | 84.95 | 81.00 | 84.00 | 84.00 | - | 5,400 |
| Apr 17, 2026 | 92.50 | 92.50 | 82.00 | 84.00 | 84.00 | -6.87% | 12,000 |
| Apr 16, 2026 | 91.00 | 91.00 | 83.25 | 90.20 | 90.20 | 0.17% | 18,600 |
| Apr 15, 2026 | 95.00 | 95.00 | 90.00 | 90.05 | 90.05 | 0.61% | 10,200 |
| Apr 13, 2026 | 89.00 | 90.00 | 89.00 | 89.50 | 89.50 | -0.44% | 3,000 |
| Apr 10, 2026 | 86.00 | 94.65 | 86.00 | 89.90 | 89.90 | 9.63% | 14,400 |
| Apr 9, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 4,800 |
| Apr 8, 2026 | 84.00 | 85.00 | 83.05 | 85.00 | 85.00 | 3.98% | 4,800 |
| Apr 7, 2026 | 81.00 | 84.95 | 80.10 | 81.75 | 81.75 | 0.93% | 10,800 |
| Apr 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.25% | 600 |
| 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 |