Innovision Limited (NSE:INNOVISION)
India · Delayed Price · Currency is INR 287.30
-1.55 (-0.54%)
At close: Jul 21, 2026
Innovision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 291.00 | 295.95 | 286.20 | 287.30 | 287.30 | -0.54% | 24,967 |
| Jul 20, 2026 | 291.00 | 292.25 | 287.00 | 288.85 | 288.85 | 0.43% | 11,821 |
| Jul 17, 2026 | 290.00 | 291.85 | 286.70 | 287.60 | 287.60 | -1.39% | 14,669 |
| Jul 16, 2026 | 292.40 | 296.90 | 290.10 | 291.65 | 291.65 | -0.39% | 17,515 |
| Jul 15, 2026 | 299.90 | 302.00 | 290.00 | 292.80 | 292.80 | 0.93% | 63,486 |
| Jul 14, 2026 | 290.00 | 297.75 | 288.20 | 290.10 | 290.10 | -0.12% | 35,989 |
| Jul 13, 2026 | 296.75 | 307.95 | 289.30 | 290.45 | 290.45 | 0.40% | 178,168 |
| Jul 10, 2026 | 292.50 | 292.50 | 288.00 | 289.30 | 289.30 | 0.19% | 26,211 |
| Jul 9, 2026 | 284.15 | 290.15 | 283.80 | 288.75 | 288.75 | 1.65% | 17,197 |
| Jul 8, 2026 | 295.00 | 295.00 | 282.80 | 284.05 | 284.05 | -1.54% | 33,566 |
| Jul 7, 2026 | 293.30 | 295.35 | 288.00 | 288.50 | 288.50 | -1.62% | 11,132 |
| Jul 6, 2026 | 302.00 | 304.90 | 292.00 | 293.25 | 293.25 | 0.84% | 47,537 |
| Jul 3, 2026 | 295.40 | 306.00 | 288.30 | 290.80 | 290.80 | 2.59% | 107,293 |
| Jul 2, 2026 | 283.40 | 288.00 | 282.00 | 283.45 | 283.45 | 0.27% | 11,903 |
| Jul 1, 2026 | 281.65 | 285.50 | 281.60 | 282.70 | 282.70 | 0.37% | 11,423 |
| Jun 30, 2026 | 286.90 | 286.90 | 280.00 | 281.65 | 281.65 | -0.35% | 13,360 |
| Jun 29, 2026 | 284.90 | 292.05 | 281.60 | 282.65 | 282.65 | -1.34% | 18,546 |
| Jun 25, 2026 | 288.55 | 295.35 | 285.00 | 286.50 | 286.50 | -1.14% | 14,711 |
| Jun 24, 2026 | 297.00 | 297.00 | 289.00 | 289.80 | 289.80 | 0.50% | 21,409 |
| Jun 23, 2026 | 298.00 | 298.00 | 287.00 | 288.35 | 288.35 | -2.85% | 25,126 |
| Jun 22, 2026 | 295.10 | 297.95 | 295.10 | 296.80 | 296.80 | 0.02% | 13,171 |
| Jun 19, 2026 | 302.00 | 302.00 | 295.00 | 296.75 | 296.75 | -0.50% | 13,883 |
| Jun 18, 2026 | 288.35 | 305.00 | 288.35 | 298.25 | 298.25 | 2.33% | 68,090 |
| Jun 17, 2026 | 290.05 | 294.80 | 290.00 | 291.45 | 291.45 | 0.48% | 17,108 |
| Jun 16, 2026 | 292.90 | 294.40 | 288.00 | 290.05 | 290.05 | -0.84% | 21,948 |
| Jun 15, 2026 | 295.00 | 296.90 | 290.70 | 292.50 | 292.50 | 1.30% | 28,919 |
| Jun 12, 2026 | 292.05 | 292.05 | 287.00 | 288.75 | 288.75 | 0.64% | 24,078 |
| Jun 11, 2026 | 283.05 | 290.35 | 281.05 | 286.90 | 286.90 | -0.16% | 41,454 |
| Jun 10, 2026 | 295.00 | 297.15 | 285.05 | 287.35 | 287.35 | -2.15% | 32,966 |
| Jun 9, 2026 | 298.50 | 298.50 | 292.00 | 293.65 | 293.65 | -0.10% | 22,790 |
| Jun 8, 2026 | 294.40 | 301.00 | 290.60 | 293.95 | 293.95 | -0.54% | 47,738 |
| Jun 5, 2026 | 297.00 | 324.65 | 291.20 | 295.55 | 295.55 | 3.67% | 1,189,126 |
| Jun 4, 2026 | 286.20 | 291.45 | 284.00 | 285.10 | 285.10 | -1.37% | 35,468 |
| Jun 3, 2026 | 297.00 | 299.45 | 288.00 | 289.05 | 289.05 | -3.23% | 30,966 |
| Jun 2, 2026 | 302.20 | 302.75 | 297.00 | 298.70 | 298.70 | -1.37% | 21,242 |
| Jun 1, 2026 | 309.00 | 309.00 | 301.70 | 302.85 | 302.85 | -0.93% | 24,635 |
| May 29, 2026 | 307.55 | 311.00 | 304.00 | 305.70 | 305.70 | -0.97% | 28,940 |
| May 27, 2026 | 308.90 | 310.45 | 307.55 | 308.70 | 308.70 | 0.37% | 22,788 |
| May 26, 2026 | 308.25 | 310.10 | 307.00 | 307.55 | 307.55 | -0.76% | 20,022 |
| May 25, 2026 | 308.55 | 311.50 | 307.20 | 309.90 | 309.90 | 1.16% | 66,877 |
| May 22, 2026 | 309.40 | 311.00 | 305.10 | 306.35 | 306.35 | -0.99% | 21,375 |
| May 21, 2026 | 311.50 | 314.40 | 308.20 | 309.40 | 309.40 | -0.67% | 72,773 |
| May 20, 2026 | 308.60 | 314.25 | 307.95 | 311.50 | 311.50 | 1.05% | 69,837 |
| May 19, 2026 | 309.10 | 312.45 | 305.25 | 308.25 | 308.25 | -0.52% | 27,591 |
| May 18, 2026 | 308.00 | 312.25 | 297.05 | 309.85 | 309.85 | 0.31% | 45,922 |
| May 15, 2026 | 317.00 | 317.00 | 308.10 | 308.90 | 308.90 | -1.04% | 27,356 |
| May 14, 2026 | 312.00 | 315.90 | 310.60 | 312.15 | 312.15 | 0.31% | 18,839 |
| May 13, 2026 | 313.00 | 317.65 | 310.10 | 311.20 | 311.20 | -0.61% | 36,888 |
| May 12, 2026 | 324.40 | 324.40 | 308.00 | 313.10 | 313.10 | -1.76% | 39,477 |
| May 11, 2026 | 322.10 | 324.95 | 318.00 | 318.70 | 318.70 | -1.48% | 28,231 |