NSE:INNOMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	119.75	119.75	119.75	119.75	119.75	1.96%	37,800
Jun 18, 2026	117.45	117.45	117.45	117.45	117.45	4.96%	64,800
Jun 17, 2026	111.85	111.90	111.85	111.90	111.90	4.97%	7,800
Jun 16, 2026	110.00	111.00	100.70	106.60	106.60	0.57%	27,000
Jun 15, 2026	97.00	106.70	97.00	106.00	106.00	4.28%	16,800
Jun 12, 2026	105.50	105.50	100.00	101.65	101.65	1.14%	37,200
Jun 11, 2026	96.55	101.35	96.55	100.50	100.50	4.09%	13,200
Jun 10, 2026	99.00	100.90	96.55	96.55	96.55	0.47%	23,400
Jun 9, 2026	99.20	99.20	96.10	96.10	96.10	1.69%	12,600
Jun 8, 2026	90.00	94.50	90.00	94.50	94.50	5.00%	20,400
Jun 5, 2026	87.85	97.05	87.85	90.00	90.00	-2.65%	17,400
Jun 4, 2026	88.00	92.45	83.65	92.45	92.45	5.00%	65,400
Jun 3, 2026	91.45	91.45	87.15	88.05	88.05	1.03%	9,000
Jun 2, 2026	82.00	87.15	82.00	87.15	87.15	5.00%	70,200
Jun 1, 2026	81.15	85.20	81.15	83.00	83.00	2.28%	22,200
May 29, 2026	81.00	85.00	79.60	81.15	81.15	-2.81%	13,800
May 27, 2026	82.80	85.25	82.55	83.50	83.50	-3.86%	121,200
May 26, 2026	87.00	87.00	86.85	86.85	86.85	-4.98%	11,400
May 25, 2026	91.55	91.55	91.40	91.40	91.40	-4.99%	12,600
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