Invicta Diagnostic Limited (NSE:INVICTA)
India · Delayed Price · Currency is INR 69.50
-0.15 (-0.22%)
At close: Aug 20, 2026
Invicta Diagnostic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 70.00 | 70.95 | 69.30 | 69.40 | 69.40 | -0.79% | 32,000 |
| Jul 8, 2026 | 67.00 | 69.95 | 67.00 | 69.95 | 69.95 | 2.87% | 16,000 |
| Jul 7, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.38% | 16,000 |
| Jul 6, 2026 | 69.00 | 69.00 | 66.55 | 68.95 | 68.95 | 1.40% | 20,800 |
| Jul 2, 2026 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | -0.22% | 4,800 |
| Jul 1, 2026 | 67.00 | 68.90 | 67.00 | 68.15 | 68.15 | 1.72% | 8,000 |
| Jun 30, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | -2.62% | 12,800 |
| Jun 29, 2026 | 67.35 | 68.80 | 66.90 | 68.80 | 68.80 | 2.15% | 27,200 |
| Jun 25, 2026 | 67.50 | 67.50 | 67.35 | 67.35 | 67.35 | 3.62% | 3,200 |
| Jun 24, 2026 | 62.25 | 65.00 | 62.25 | 65.00 | 65.00 | 0.15% | 6,400 |
| Jun 23, 2026 | 65.20 | 65.20 | 64.00 | 64.90 | 64.90 | -2.99% | 8,000 |
| Jun 22, 2026 | 65.80 | 66.90 | 65.80 | 66.90 | 66.90 | 3.32% | 3,200 |
| Jun 19, 2026 | 64.70 | 65.00 | 64.70 | 64.75 | 64.75 | 3.11% | 6,400 |
| Jun 18, 2026 | 64.25 | 65.40 | 62.80 | 62.80 | 62.80 | -0.32% | 12,800 |
| Jun 17, 2026 | 62.50 | 64.00 | 62.50 | 63.00 | 63.00 | 0.80% | 4,800 |
| Jun 15, 2026 | 62.75 | 62.90 | 60.30 | 62.50 | 62.50 | 4.25% | 11,200 |
| Jun 12, 2026 | 60.00 | 62.00 | 59.90 | 59.95 | 59.95 | -1.72% | 17,600 |
| Jun 11, 2026 | 60.40 | 62.10 | 59.90 | 61.00 | 61.00 | -1.61% | 20,800 |
| Jun 10, 2026 | 58.70 | 62.95 | 58.70 | 62.00 | 62.00 | 1.31% | 16,000 |
| Jun 9, 2026 | 62.95 | 64.00 | 61.20 | 61.20 | 61.20 | -4.75% | 49,600 |
| Jun 8, 2026 | 64.00 | 64.25 | 63.00 | 64.25 | 64.25 | -0.39% | 6,400 |
| Jun 4, 2026 | 63.85 | 64.50 | 62.20 | 64.50 | 64.50 | -1.45% | 36,800 |
| Jun 3, 2026 | 65.00 | 65.90 | 61.80 | 65.45 | 65.45 | 0.69% | 99,200 |