Invicta Diagnostic Limited (NSE:INVICTA)
India · Delayed Price · Currency is INR 74.35
+1.35 (1.85%)
At close: Jan 19, 2026
Invicta Diagnostic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 73.00 | 73.50 | 72.40 | 72.40 | 72.40 | 4.17% | 11,200 |
| Jan 21, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | 5.22% | 54,400 |
| Jan 20, 2026 | 71.50 | 71.50 | 66.05 | 66.05 | 66.05 | -11.16% | 28,800 |
| Jan 19, 2026 | 73.00 | 76.00 | 64.00 | 74.35 | 74.35 | 1.85% | 209,600 |
| Jan 16, 2026 | 73.90 | 73.90 | 73.00 | 73.00 | 73.00 | 2.31% | 3,200 |
| Jan 14, 2026 | 68.00 | 71.50 | 68.00 | 71.35 | 71.35 | 2.37% | 11,200 |
| Jan 13, 2026 | 70.00 | 72.55 | 69.70 | 69.70 | 69.70 | -1.62% | 11,200 |
| Jan 12, 2026 | 72.00 | 72.00 | 65.05 | 70.85 | 70.85 | -2.54% | 36,800 |
| Jan 9, 2026 | 75.10 | 77.20 | 72.00 | 72.70 | 72.70 | -6.56% | 40,000 |
| Jan 8, 2026 | 81.00 | 81.00 | 73.10 | 77.80 | 77.80 | -2.63% | 48,000 |
| Jan 7, 2026 | 79.65 | 80.80 | 78.60 | 79.90 | 79.90 | 0.44% | 20,800 |
| Jan 6, 2026 | 79.75 | 84.00 | 79.50 | 79.55 | 79.55 | 2.91% | 43,200 |
| Jan 5, 2026 | 79.00 | 80.00 | 77.30 | 77.30 | 77.30 | -2.71% | 20,800 |
| Jan 2, 2026 | 80.60 | 85.00 | 78.70 | 79.45 | 79.45 | 2.65% | 30,400 |
| Jan 1, 2026 | 78.50 | 79.05 | 76.90 | 77.40 | 77.40 | -2.40% | 27,200 |
| Dec 31, 2025 | 83.00 | 84.25 | 78.50 | 79.30 | 79.30 | -6.21% | 65,600 |
| Dec 30, 2025 | 77.00 | 87.00 | 76.00 | 84.55 | 84.55 | 7.98% | 134,400 |
| Dec 29, 2025 | 78.00 | 79.80 | 75.70 | 78.30 | 78.30 | -0.13% | 78,400 |
| Dec 26, 2025 | 80.00 | 80.00 | 78.00 | 78.40 | 78.40 | -2.00% | 28,800 |
| Dec 24, 2025 | 80.65 | 82.35 | 80.00 | 80.00 | 80.00 | -0.81% | 57,600 |
| Dec 23, 2025 | 82.00 | 84.40 | 79.00 | 80.65 | 80.65 | -0.80% | 62,400 |
| Dec 22, 2025 | 83.00 | 87.00 | 78.00 | 81.30 | 81.30 | -0.67% | 116,800 |
| Dec 19, 2025 | 83.00 | 83.50 | 79.00 | 81.85 | 81.85 | -1.39% | 64,000 |
| Dec 18, 2025 | 85.00 | 85.00 | 81.10 | 83.00 | 83.00 | -2.75% | 148,800 |
| Dec 17, 2025 | 84.05 | 86.50 | 82.55 | 85.35 | 85.35 | -1.73% | 70,400 |
| Dec 16, 2025 | 84.55 | 91.00 | 84.30 | 86.85 | 86.85 | -1.31% | 22,400 |
| Dec 15, 2025 | 84.00 | 90.65 | 83.05 | 88.00 | 88.00 | 1.91% | 73,600 |
| Dec 12, 2025 | 86.10 | 89.50 | 85.50 | 86.35 | 86.35 | -4.06% | 72,000 |
| Dec 11, 2025 | 94.95 | 94.95 | 90.00 | 90.00 | 90.00 | -4.96% | 123,200 |
| Dec 10, 2025 | 87.60 | 95.25 | 87.35 | 94.70 | 94.70 | 3.05% | 212,800 |
| Dec 9, 2025 | 91.90 | 94.70 | 91.90 | 91.90 | 91.90 | -4.96% | 163,200 |