Invicta Diagnostic Limited (NSE:INVICTA)
India · Delayed Price · Currency is INR 66.55
-0.95 (-1.41%)
At close: Oct 1, 2026
Invicta Diagnostic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 67.50 | 67.50 | 66.50 | 66.55 | 66.55 | -1.41% | 8,000 |
| Sep 30, 2026 | 69.70 | 69.90 | 67.30 | 67.50 | 67.50 | 0.90% | 6,400 |
| Sep 28, 2026 | 70.50 | 70.50 | 66.00 | 66.90 | 66.90 | -4.43% | 30,400 |
| Sep 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 1,600 |
| Sep 23, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.99% | 8,000 |
| Sep 22, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | -1.62% | 3,200 |
| Sep 18, 2026 | 64.40 | 68.10 | 64.40 | 68.10 | 68.10 | 3.18% | 6,400 |
| Sep 17, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 1.38% | 3,200 |
| Sep 16, 2026 | 65.05 | 66.70 | 65.05 | 65.10 | 65.10 | -2.84% | 8,000 |
| Sep 15, 2026 | 67.00 | 67.05 | 66.80 | 67.00 | 67.00 | -1.47% | 12,800 |
| Sep 11, 2026 | 69.55 | 69.55 | 68.00 | 68.00 | 68.00 | -1.45% | 3,200 |
| Sep 10, 2026 | 68.05 | 70.00 | 68.05 | 69.00 | 69.00 | 1.47% | 9,600 |
| Sep 9, 2026 | 67.55 | 68.00 | 66.75 | 68.00 | 68.00 | 0.74% | 8,000 |
| Sep 8, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -0.74% | 8,000 |
| Sep 7, 2026 | 71.50 | 71.50 | 66.00 | 68.00 | 68.00 | - | 36,800 |
| Sep 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.44% | 1,600 |
| Sep 3, 2026 | 69.60 | 69.90 | 68.30 | 68.30 | 68.30 | -2.29% | 6,400 |
| Sep 2, 2026 | 69.95 | 70.00 | 68.55 | 69.90 | 69.90 | -0.14% | 11,200 |
| Sep 1, 2026 | 69.90 | 72.00 | 68.05 | 70.00 | 70.00 | 2.12% | 36,800 |
| Aug 31, 2026 | 68.10 | 72.50 | 68.10 | 68.55 | 68.55 | -2.07% | 11,200 |
| Aug 26, 2026 | 67.75 | 70.00 | 67.75 | 70.00 | 70.00 | 3.24% | 3,200 |
| Aug 25, 2026 | 68.10 | 68.10 | 67.60 | 67.80 | 67.80 | -3.14% | 6,400 |
| Aug 24, 2026 | 73.80 | 73.80 | 68.80 | 70.00 | 70.00 | 0.72% | 11,200 |
| Aug 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.22% | 6,400 |
| Aug 19, 2026 | 68.45 | 70.00 | 68.45 | 69.65 | 69.65 | 3.88% | 16,000 |
| Aug 18, 2026 | 71.00 | 71.00 | 66.50 | 67.05 | 67.05 | -8.15% | 67,200 |
| Aug 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 3,200 |
| Aug 13, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -0.07% | 14,400 |
| Aug 12, 2026 | 75.05 | 75.05 | 73.00 | 73.05 | 73.05 | -5.13% | 17,600 |
| Aug 11, 2026 | 78.50 | 78.50 | 75.00 | 77.00 | 77.00 | -0.90% | 8,000 |
| Aug 10, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.04% | 1,600 |
| Aug 7, 2026 | 77.50 | 77.50 | 76.25 | 76.90 | 76.90 | -2.66% | 4,800 |
| Aug 6, 2026 | 76.00 | 80.00 | 75.50 | 79.00 | 79.00 | 1.28% | 9,600 |
| Aug 5, 2026 | 74.25 | 80.00 | 73.75 | 78.00 | 78.00 | 4.84% | 206,400 |
| Aug 4, 2026 | 75.50 | 75.50 | 73.25 | 74.40 | 74.40 | 2.20% | 9,600 |
| Aug 3, 2026 | 71.00 | 73.90 | 71.00 | 72.80 | 72.80 | 6.82% | 16,000 |
| Jul 31, 2026 | 66.00 | 68.80 | 66.00 | 68.15 | 68.15 | 2.10% | 16,000 |
| Jul 29, 2026 | 66.00 | 67.00 | 66.00 | 66.75 | 66.75 | 1.14% | 14,400 |
| Jul 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.12% | 1,600 |
| Jul 27, 2026 | 66.70 | 66.85 | 66.70 | 66.75 | 66.75 | 4.71% | 8,000 |
| Jul 24, 2026 | 63.70 | 65.10 | 63.65 | 63.75 | 63.75 | -4.85% | 8,000 |
| Jul 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.40% | 1,600 |
| Jul 22, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.88% | 1,600 |
| Jul 21, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 4.92% | 1,600 |
| Jul 17, 2026 | 65.25 | 69.00 | 65.15 | 66.00 | 66.00 | -3.65% | 6,400 |
| Jul 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | 1,600 |
| Jul 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 1,600 |
| Jul 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | 1,600 |
| Jul 13, 2026 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | -0.72% | 9,600 |
| Jul 10, 2026 | 70.75 | 70.75 | 69.00 | 69.00 | 69.00 | -0.58% | 8,000 |