Invicta Diagnostic Limited (NSE:INVICTA)
India · Delayed Price · Currency is INR 68.15
+1.40 (2.10%)
At close: Jul 31, 2026
Invicta Diagnostic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 65.25 | 67.60 | 65.00 | 65.00 | 65.00 | -4.41% | 16,000 |
| 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 |