Invicta Diagnostic Limited (NSE:INVICTA)
India · Delayed Price · Currency is INR 63.00
-2.00 (-3.08%)
At close: Mar 30, 2026
Invicta Diagnostic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 65.00 | 67.00 | 63.00 | 63.00 | 63.00 | -3.08% | 11,200 |
| Mar 27, 2026 | 65.50 | 67.50 | 64.75 | 65.00 | 65.00 | -5.18% | 145,600 |
| Mar 25, 2026 | 66.50 | 71.80 | 66.50 | 68.55 | 68.55 | -3.79% | 100,800 |
| Mar 24, 2026 | 67.50 | 71.30 | 66.00 | 71.25 | 71.25 | 5.56% | 14,400 |
| Mar 23, 2026 | 74.00 | 74.00 | 67.50 | 67.50 | 67.50 | -4.93% | 128,000 |
| Mar 20, 2026 | 66.15 | 71.95 | 66.15 | 71.00 | 71.00 | -5.02% | 52,800 |
| Mar 19, 2026 | 65.00 | 76.00 | 63.00 | 74.75 | 74.75 | 15.00% | 201,600 |
| Mar 18, 2026 | 63.50 | 66.00 | 63.50 | 65.00 | 65.00 | 2.77% | 16,000 |
| Mar 17, 2026 | 65.00 | 66.90 | 62.00 | 63.25 | 63.25 | -5.24% | 12,800 |
| Mar 13, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 1,600 |
| Mar 12, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 1,600 |
| Mar 11, 2026 | 65.50 | 68.00 | 65.50 | 66.75 | 66.75 | -1.98% | 3,200 |
| Mar 10, 2026 | 65.65 | 68.20 | 65.65 | 68.10 | 68.10 | 9.84% | 12,800 |
| Mar 9, 2026 | 66.50 | 66.50 | 62.00 | 62.00 | 62.00 | -5.27% | 14,400 |
| Mar 6, 2026 | 74.25 | 75.40 | 65.35 | 65.45 | 65.45 | -7.62% | 72,000 |
| Mar 5, 2026 | 58.10 | 70.85 | 58.10 | 70.85 | 70.85 | 19.98% | 200,000 |
| Mar 4, 2026 | 61.80 | 61.80 | 58.30 | 59.05 | 59.05 | -4.76% | 19,200 |
| Feb 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.40% | 6,400 |
| Feb 26, 2026 | 63.50 | 63.50 | 62.00 | 62.25 | 62.25 | 0.32% | 11,200 |
| Feb 25, 2026 | 63.50 | 63.50 | 62.05 | 62.05 | 62.05 | -3.20% | 9,600 |
| Feb 24, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.38% | 1,600 |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.46% | 6,400 |
| Feb 20, 2026 | 66.00 | 66.00 | 65.00 | 65.30 | 65.30 | -2.39% | 9,600 |
| Feb 19, 2026 | 67.00 | 67.00 | 65.30 | 66.90 | 66.90 | -4.77% | 19,200 |
| Feb 18, 2026 | 65.00 | 70.25 | 65.00 | 70.25 | 70.25 | 6.44% | 38,400 |
| Feb 17, 2026 | 65.50 | 66.00 | 64.00 | 66.00 | 66.00 | - | 16,000 |
| Feb 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,600 |
| Feb 13, 2026 | 66.20 | 67.00 | 63.05 | 66.00 | 66.00 | -4.35% | 36,800 |
| Feb 12, 2026 | 68.00 | 69.05 | 68.00 | 69.00 | 69.00 | -0.07% | 169,600 |
| Feb 10, 2026 | 75.00 | 76.30 | 69.00 | 69.05 | 69.05 | -4.10% | 20,800 |
| Feb 9, 2026 | 66.40 | 72.05 | 66.40 | 72.00 | 72.00 | 14.20% | 28,800 |
| Feb 6, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -2.25% | 1,600 |
| Feb 5, 2026 | 65.50 | 65.50 | 63.35 | 64.50 | 64.50 | -1.68% | 11,200 |
| Feb 4, 2026 | 66.00 | 71.50 | 64.60 | 65.60 | 65.60 | -0.38% | 22,400 |
| Feb 3, 2026 | 71.00 | 71.00 | 64.00 | 65.85 | 65.85 | 4.11% | 12,800 |
| Feb 2, 2026 | 61.50 | 63.30 | 60.20 | 63.25 | 63.25 | -0.39% | 46,400 |
| Feb 1, 2026 | 63.60 | 63.60 | 63.00 | 63.50 | 63.50 | -1.55% | 14,400 |
| Jan 30, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 0.08% | 4,800 |
| Jan 29, 2026 | 61.10 | 64.45 | 61.10 | 64.45 | 64.45 | 2.30% | 6,400 |
| Jan 28, 2026 | 65.00 | 65.00 | 60.60 | 63.00 | 63.00 | -0.79% | 16,000 |
| Jan 27, 2026 | 65.00 | 68.80 | 63.50 | 63.50 | 63.50 | -5.93% | 22,400 |
| Jan 23, 2026 | 67.25 | 67.50 | 67.25 | 67.50 | 67.50 | -6.77% | 6,400 |
| 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 |