Innovision Limited (NSE:INNOVISION)
India · Delayed Price · Currency is INR 306.35
-3.05 (-0.99%)
At close: May 22, 2026
Innovision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 325.00 | 328.90 | 322.00 | 323.50 | 323.50 | -1.04% | 32,707 |
| May 7, 2026 | 327.90 | 332.45 | 324.25 | 326.90 | 326.90 | 0.54% | 42,305 |
| May 6, 2026 | 322.00 | 328.70 | 322.00 | 325.15 | 325.15 | 0.63% | 33,714 |
| May 5, 2026 | 322.25 | 326.90 | 320.90 | 323.10 | 323.10 | -0.06% | 26,455 |
| May 4, 2026 | 324.95 | 328.15 | 320.35 | 323.30 | 323.30 | 0.06% | 52,177 |
| Apr 30, 2026 | 332.00 | 332.00 | 320.45 | 323.10 | 323.10 | -2.52% | 52,791 |
| Apr 29, 2026 | 329.80 | 335.20 | 327.25 | 331.45 | 331.45 | 1.39% | 78,190 |
| Apr 28, 2026 | 330.95 | 334.90 | 324.90 | 326.90 | 326.90 | -1.07% | 64,234 |
| Apr 27, 2026 | 331.00 | 332.15 | 327.05 | 330.45 | 330.45 | 0.79% | 74,733 |
| Apr 24, 2026 | 342.00 | 344.75 | 325.00 | 327.85 | 327.85 | -4.22% | 99,684 |
| Apr 23, 2026 | 346.00 | 347.05 | 324.95 | 342.30 | 342.30 | -0.57% | 438,417 |
| Apr 22, 2026 | 347.80 | 355.80 | 341.00 | 344.25 | 344.25 | -1.92% | 260,381 |
| Apr 21, 2026 | 327.55 | 387.05 | 324.05 | 351.00 | 351.00 | 8.82% | 2,400,676 |
| Apr 20, 2026 | 318.15 | 343.70 | 312.35 | 322.55 | 322.55 | 1.88% | 2,094,224 |
| Apr 17, 2026 | 319.00 | 322.35 | 313.65 | 316.60 | 316.60 | -0.77% | 87,885 |
| Apr 16, 2026 | 322.00 | 326.45 | 315.30 | 319.05 | 319.05 | -0.92% | 112,188 |
| Apr 15, 2026 | 324.70 | 330.00 | 313.20 | 322.00 | 322.00 | 1.50% | 307,364 |
| Apr 13, 2026 | 303.70 | 331.65 | 303.50 | 317.25 | 317.25 | 1.94% | 432,199 |
| Apr 10, 2026 | 315.60 | 322.00 | 306.50 | 311.20 | 311.20 | -1.44% | 201,181 |
| Apr 9, 2026 | 322.00 | 324.95 | 314.35 | 315.75 | 315.75 | -0.77% | 154,254 |
| Apr 8, 2026 | 339.85 | 339.85 | 315.00 | 318.20 | 318.20 | -2.17% | 232,725 |
| Apr 7, 2026 | 336.60 | 340.00 | 323.00 | 325.25 | 325.25 | -3.46% | 125,039 |
| Apr 6, 2026 | 331.05 | 345.60 | 331.05 | 336.90 | 336.90 | 0.97% | 172,836 |
| Apr 2, 2026 | 332.00 | 339.15 | 320.00 | 333.65 | 333.65 | -0.57% | 135,774 |
| Apr 1, 2026 | 329.65 | 350.85 | 328.00 | 335.55 | 335.55 | 3.92% | 279,739 |
| Mar 30, 2026 | 351.05 | 351.05 | 315.35 | 322.90 | 322.90 | -9.41% | 713,962 |
| Mar 27, 2026 | 376.05 | 376.10 | 345.50 | 356.45 | 356.45 | -5.38% | 872,085 |
| Mar 25, 2026 | 359.00 | 384.50 | 358.30 | 376.70 | 376.70 | 7.38% | 1,827,047 |
| Mar 24, 2026 | 369.00 | 383.30 | 311.10 | 350.80 | 350.80 | -6.25% | 2,930,604 |