Innomet Advanced Materials Limited (NSE:INNOMET)
India · Delayed Price · Currency is INR 277.45
-11.75 (-4.06%)
At close: Oct 16, 2026
NSE:INNOMET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |