Innovision Limited (NSE:INNOVISION)
India · Delayed Price · Currency is INR 264.90
-4.55 (-1.69%)
At close: Aug 21, 2026
Innovision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 271.00 | 271.00 | 264.00 | 264.55 | 264.55 | -1.82% | 12,854 |
| Aug 20, 2026 | 267.35 | 270.20 | 266.05 | 269.45 | 269.45 | 1.16% | 11,475 |
| Aug 19, 2026 | 272.00 | 277.75 | 263.70 | 266.35 | 266.35 | -2.83% | 15,830 |
| Aug 18, 2026 | 275.05 | 280.45 | 273.50 | 274.10 | 274.10 | -1.01% | 13,425 |
| Aug 17, 2026 | 281.95 | 283.90 | 276.10 | 276.90 | 276.90 | -1.79% | 19,195 |
| Aug 14, 2026 | 284.40 | 284.45 | 281.70 | 281.95 | 281.95 | -0.72% | 35,367 |
| Aug 13, 2026 | 281.00 | 287.90 | 281.00 | 284.00 | 284.00 | -1.59% | 15,934 |
| Aug 12, 2026 | 285.20 | 292.00 | 274.00 | 288.60 | 288.60 | 1.19% | 99,785 |
| Aug 11, 2026 | 282.25 | 287.00 | 282.05 | 285.20 | 285.20 | 1.06% | 19,133 |
| Aug 10, 2026 | 283.55 | 285.80 | 282.00 | 282.20 | 282.20 | -0.91% | 9,172 |
| Aug 7, 2026 | 284.60 | 289.00 | 282.60 | 284.80 | 284.80 | -0.11% | 8,814 |
| Aug 6, 2026 | 285.20 | 286.45 | 285.00 | 285.10 | 285.10 | -0.24% | 9,389 |
| Aug 5, 2026 | 286.75 | 288.00 | 285.20 | 285.80 | 285.80 | -0.33% | 7,259 |
| Aug 4, 2026 | 285.00 | 287.70 | 285.00 | 286.75 | 286.75 | 0.35% | 9,196 |
| Aug 3, 2026 | 284.10 | 288.00 | 283.60 | 285.75 | 285.75 | 0.09% | 14,255 |
| Jul 31, 2026 | 284.10 | 287.00 | 282.20 | 285.50 | 285.50 | 0.12% | 14,585 |
| Jul 30, 2026 | 282.15 | 287.00 | 278.00 | 285.15 | 285.15 | 1.06% | 50,889 |
| Jul 29, 2026 | 283.25 | 284.90 | 281.00 | 282.15 | 282.15 | -0.39% | 9,342 |
| Jul 28, 2026 | 282.50 | 285.00 | 281.80 | 283.25 | 283.25 | -0.11% | 8,961 |
| Jul 27, 2026 | 285.65 | 290.00 | 282.40 | 283.55 | 283.55 | -0.61% | 20,237 |
| Jul 24, 2026 | 285.00 | 286.65 | 281.00 | 285.30 | 285.30 | -0.09% | 11,841 |
| Jul 23, 2026 | 286.15 | 292.45 | 285.00 | 285.55 | 285.55 | -0.19% | 24,154 |
| Jul 22, 2026 | 287.25 | 290.50 | 283.00 | 286.10 | 286.10 | -0.42% | 19,315 |
| 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 |