Invicta Diagnostic Limited (NSE:INVICTA)
India · Delayed Price · Currency is INR 68.00
+2.25 (3.42%)
At close: Jun 1, 2026
Invicta Diagnostic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 64.25 | 68.00 | 64.20 | 68.00 | 68.00 | 3.42% | 14,400 |
| May 29, 2026 | 62.10 | 65.75 | 61.50 | 65.75 | 65.75 | 3.14% | 35,200 |
| May 27, 2026 | 67.75 | 67.75 | 63.60 | 63.75 | 63.75 | -4.71% | 67,200 |
| May 26, 2026 | 66.60 | 68.90 | 65.00 | 66.90 | 66.90 | 0.07% | 48,000 |
| May 25, 2026 | 66.85 | 73.75 | 66.85 | 66.85 | 66.85 | -4.98% | 110,400 |
| May 22, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -5.00% | 12,800 |
| May 21, 2026 | 73.00 | 74.50 | 73.00 | 74.05 | 74.05 | -3.58% | 102,400 |
| May 20, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -4.95% | 1,600 |
| May 19, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -5.00% | 1,600 |
| May 18, 2026 | 86.00 | 89.50 | 85.05 | 85.05 | 85.05 | -4.97% | 30,400 |
| May 15, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 3.59% | 1,600 |
| May 14, 2026 | 86.90 | 86.90 | 85.95 | 86.40 | 86.40 | 0.35% | 3,200 |
| May 12, 2026 | 86.15 | 88.00 | 86.10 | 86.10 | 86.10 | -4.65% | 9,600 |
| May 11, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - | 3,200 |
| May 8, 2026 | 90.00 | 90.30 | 86.90 | 90.30 | 90.30 | 0.33% | 8,000 |
| May 7, 2026 | 88.00 | 94.65 | 87.80 | 90.00 | 90.00 | -2.60% | 14,400 |
| May 6, 2026 | 91.20 | 93.10 | 91.20 | 92.40 | 92.40 | -3.70% | 30,400 |
| May 5, 2026 | 92.20 | 97.25 | 90.20 | 95.95 | 95.95 | 1.11% | 97,600 |
| May 4, 2026 | 100.00 | 100.00 | 94.90 | 94.90 | 94.90 | -4.96% | 8,000 |
| Apr 30, 2026 | 98.00 | 104.20 | 97.05 | 99.85 | 99.85 | -2.82% | 25,600 |
| Apr 29, 2026 | 95.90 | 104.50 | 95.90 | 102.75 | 102.75 | 5.55% | 73,600 |
| Apr 28, 2026 | 87.00 | 100.00 | 87.00 | 97.35 | 97.35 | 11.38% | 168,000 |
| Apr 27, 2026 | 79.95 | 88.50 | 76.25 | 87.40 | 87.40 | 14.70% | 40,000 |
| Apr 24, 2026 | 78.00 | 79.85 | 76.00 | 76.20 | 76.20 | -2.31% | 19,200 |
| Apr 23, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -3.53% | 4,800 |
| Apr 22, 2026 | 79.00 | 81.25 | 77.50 | 80.85 | 80.85 | 1.70% | 22,400 |
| Apr 21, 2026 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | 1.92% | 11,200 |
| Apr 20, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.92% | 9,600 |
| Apr 17, 2026 | 75.95 | 81.00 | 73.60 | 80.35 | 80.35 | 9.77% | 46,400 |
| Apr 16, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | 3,200 |
| Apr 15, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.60% | 1,600 |
| Apr 13, 2026 | 68.30 | 74.50 | 68.05 | 72.05 | 72.05 | -2.57% | 12,800 |
| Apr 10, 2026 | 71.40 | 75.00 | 70.00 | 73.95 | 73.95 | 1.30% | 8,000 |
| Apr 9, 2026 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | -1.35% | 4,800 |
| Apr 8, 2026 | 76.50 | 77.00 | 74.00 | 74.00 | 74.00 | 0.68% | 32,000 |
| Apr 7, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -1.34% | 6,400 |
| Apr 6, 2026 | 69.30 | 75.00 | 69.25 | 74.50 | 74.50 | 4.93% | 17,600 |
| Apr 2, 2026 | 66.20 | 71.90 | 66.20 | 71.00 | 71.00 | 1.43% | 11,200 |
| Apr 1, 2026 | 66.50 | 70.50 | 66.50 | 70.00 | 70.00 | 11.11% | 8,000 |
| 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 |