BSE - Delayed Quote INR
Innovators Façade Systems Limited (INNOVATORS.BO)
197.00
0.00
(0.00%)
At close: 12:07:06 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 192.05 | 197.00 | 192.05 | 197.00 | 197.00 | 3,200 |
| May 8, 2025 | 200.65 | 200.65 | 197.00 | 197.00 | 197.00 | 5,600 |
| May 7, 2025 | 200.00 | 204.00 | 195.50 | 200.00 | 200.00 | 16,000 |
| May 6, 2025 | 198.75 | 203.30 | 198.00 | 199.40 | 199.40 | 7,200 |
| May 5, 2025 | 199.00 | 204.00 | 199.00 | 203.00 | 203.00 | 7,200 |
| May 2, 2025 | 195.50 | 198.00 | 193.00 | 196.00 | 196.00 | 6,400 |
| Apr 30, 2025 | 200.20 | 200.55 | 195.10 | 195.30 | 195.30 | 13,600 |
| Apr 29, 2025 | 211.70 | 211.80 | 200.20 | 200.20 | 200.20 | 8,800 |
| Apr 28, 2025 | 204.00 | 205.95 | 202.90 | 204.00 | 204.00 | 9,600 |
| Apr 25, 2025 | 207.00 | 207.00 | 200.00 | 205.00 | 205.00 | 5,600 |
| Apr 24, 2025 | 210.00 | 210.00 | 206.10 | 207.00 | 207.00 | 3,200 |
| Apr 23, 2025 | 213.25 | 213.25 | 206.10 | 209.70 | 209.70 | 4,000 |
| Apr 22, 2025 | 216.45 | 217.90 | 216.45 | 217.25 | 217.25 | 5,600 |
| Apr 21, 2025 | 211.15 | 216.95 | 211.15 | 216.90 | 216.90 | 8,800 |
| Apr 17, 2025 | 211.55 | 211.55 | 203.20 | 207.65 | 207.65 | 6,400 |
| Apr 16, 2025 | 208.50 | 212.00 | 206.00 | 211.55 | 211.55 | 9,600 |
| Apr 15, 2025 | 203.05 | 208.50 | 200.45 | 208.50 | 208.50 | 8,000 |
| Apr 11, 2025 | 197.70 | 203.00 | 194.55 | 198.05 | 198.05 | 12,000 |
| Apr 9, 2025 | 193.00 | 195.00 | 190.00 | 195.00 | 195.00 | 4,800 |
| Apr 8, 2025 | 198.00 | 200.15 | 195.00 | 198.00 | 198.00 | 8,000 |
| Apr 7, 2025 | 190.00 | 193.00 | 188.10 | 188.75 | 188.75 | 8,000 |
| Apr 4, 2025 | 193.00 | 201.00 | 192.50 | 196.30 | 196.30 | 32,000 |
| Apr 3, 2025 | 198.30 | 204.95 | 193.10 | 196.00 | 196.00 | 41,600 |
| Apr 2, 2025 | 207.25 | 210.95 | 197.00 | 198.30 | 198.30 | 44,000 |
| Apr 1, 2025 | 198.20 | 209.95 | 198.05 | 207.95 | 207.95 | 21,600 |
| Mar 28, 2025 | 204.00 | 204.40 | 190.00 | 200.65 | 200.65 | 37,600 |
| Mar 27, 2025 | 201.65 | 207.95 | 200.00 | 204.00 | 204.00 | 19,200 |
| Mar 26, 2025 | 198.05 | 210.00 | 198.05 | 205.70 | 205.70 | 12,800 |
| Mar 25, 2025 | 216.95 | 219.00 | 210.00 | 211.00 | 211.00 | 10,400 |
| Mar 24, 2025 | 217.00 | 217.00 | 213.25 | 214.90 | 214.90 | 14,400 |
| Mar 21, 2025 | 218.00 | 218.05 | 212.00 | 217.20 | 217.20 | 14,400 |
| Mar 20, 2025 | 215.00 | 217.50 | 213.10 | 215.00 | 215.00 | 4,800 |
| Mar 19, 2025 | 215.00 | 218.80 | 211.00 | 215.00 | 215.00 | 16,800 |
| Mar 18, 2025 | 207.00 | 208.40 | 203.25 | 207.50 | 207.50 | 18,400 |
| Mar 17, 2025 | 205.85 | 208.95 | 202.50 | 206.45 | 206.45 | 65,600 |
| Mar 13, 2025 | 207.25 | 207.55 | 203.25 | 204.25 | 204.25 | 17,600 |
| Mar 12, 2025 | 205.00 | 214.25 | 199.05 | 210.35 | 210.35 | 23,200 |
| Mar 11, 2025 | 203.50 | 205.05 | 197.05 | 202.90 | 202.90 | 24,800 |
| Mar 10, 2025 | 219.00 | 219.95 | 207.15 | 207.15 | 207.15 | 9,600 |
| Mar 7, 2025 | 206.50 | 216.00 | 205.20 | 214.75 | 214.75 | 23,200 |
| Mar 6, 2025 | 211.60 | 213.95 | 204.15 | 204.75 | 204.75 | 19,200 |
| Mar 5, 2025 | 197.50 | 210.20 | 197.50 | 207.45 | 207.45 | 8,000 |
| Mar 4, 2025 | 196.55 | 206.00 | 195.00 | 196.60 | 196.60 | 15,200 |
| Mar 3, 2025 | 208.00 | 208.00 | 196.00 | 198.60 | 198.60 | 26,400 |
| Feb 28, 2025 | 203.55 | 213.00 | 203.40 | 210.10 | 210.10 | 23,200 |
| Feb 27, 2025 | 220.00 | 220.00 | 211.00 | 212.25 | 212.25 | 5,600 |
| Feb 25, 2025 | 220.00 | 222.00 | 220.00 | 221.75 | 221.75 | 3,200 |
| Feb 24, 2025 | 211.80 | 217.90 | 211.80 | 217.50 | 217.50 | 11,200 |
| Feb 21, 2025 | 225.00 | 225.00 | 210.00 | 215.00 | 215.00 | 20,000 |
| Feb 20, 2025 | 211.20 | 222.90 | 210.00 | 217.00 | 217.00 | 24,000 |
| Feb 19, 2025 | 211.25 | 215.00 | 210.00 | 211.20 | 211.20 | 12,800 |
| Feb 18, 2025 | 220.00 | 220.00 | 207.00 | 209.60 | 209.60 | 22,400 |
| Feb 17, 2025 | 223.00 | 225.80 | 210.00 | 216.95 | 216.95 | 8,000 |
| Feb 14, 2025 | 227.00 | 230.50 | 211.05 | 220.35 | 220.35 | 20,800 |
| Feb 13, 2025 | 223.00 | 228.50 | 222.60 | 225.95 | 225.95 | 17,600 |
| Feb 12, 2025 | 208.00 | 225.75 | 208.00 | 224.45 | 224.45 | 24,800 |
| Feb 11, 2025 | 222.00 | 222.00 | 206.00 | 210.80 | 210.80 | 37,600 |
| Feb 10, 2025 | 235.20 | 235.20 | 223.05 | 225.30 | 225.30 | 24,800 |
| Feb 7, 2025 | 235.50 | 239.40 | 235.00 | 237.25 | 237.25 | 8,000 |
| Feb 6, 2025 | 230.10 | 240.00 | 230.10 | 236.75 | 236.75 | 46,400 |
| Feb 5, 2025 | 220.00 | 237.70 | 220.00 | 235.05 | 235.05 | 28,000 |
| Feb 4, 2025 | 227.10 | 227.25 | 225.00 | 225.45 | 225.45 | 24,800 |
| Feb 3, 2025 | 235.00 | 235.00 | 225.00 | 226.40 | 226.40 | 20,800 |
| Feb 1, 2025 | 232.05 | 239.85 | 232.05 | 235.50 | 235.50 | 12,000 |
| Jan 31, 2025 | 238.00 | 239.50 | 230.50 | 235.80 | 235.80 | 28,800 |
| Jan 30, 2025 | 225.25 | 239.85 | 225.25 | 237.95 | 237.95 | 44,000 |
| Jan 29, 2025 | 252.00 | 266.30 | 218.10 | 225.25 | 225.25 | 174,400 |
| Jan 28, 2025 | 243.05 | 247.50 | 210.00 | 240.40 | 240.40 | 102,400 |
| Jan 27, 2025 | 262.30 | 262.30 | 240.00 | 247.00 | 247.00 | 48,000 |
| Jan 24, 2025 | 290.00 | 292.00 | 280.00 | 281.95 | 281.95 | 70,400 |
| Jan 23, 2025 | 271.45 | 295.00 | 263.30 | 289.35 | 289.35 | 168,000 |
| Jan 22, 2025 | 266.95 | 274.95 | 258.00 | 268.35 | 268.35 | 53,600 |
| Jan 21, 2025 | 286.00 | 292.00 | 257.25 | 260.25 | 260.25 | 160,800 |
| Jan 20, 2025 | 263.90 | 293.60 | 260.00 | 289.30 | 289.30 | 448,000 |
| Jan 17, 2025 | 231.00 | 265.55 | 228.00 | 265.35 | 265.35 | 500,800 |
| Jan 16, 2025 | 221.00 | 227.95 | 220.00 | 221.30 | 221.30 | 14,400 |
| Jan 15, 2025 | 217.20 | 221.00 | 214.95 | 216.00 | 216.00 | 17,600 |
| Jan 14, 2025 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 800 |
| Jan 13, 2025 | 213.00 | 223.90 | 211.55 | 221.90 | 221.90 | 27,200 |
| Jan 10, 2025 | 220.00 | 221.65 | 214.05 | 221.65 | 221.65 | 4,800 |
| Jan 9, 2025 | 232.50 | 232.50 | 218.00 | 220.05 | 220.05 | 8,800 |
| Jan 8, 2025 | 223.00 | 228.00 | 223.00 | 225.20 | 225.20 | 14,400 |
| Jan 7, 2025 | 210.05 | 228.00 | 208.00 | 220.25 | 220.25 | 21,600 |
| Jan 6, 2025 | 221.50 | 222.00 | 210.00 | 210.00 | 210.00 | 12,000 |
| Jan 3, 2025 | 222.00 | 226.95 | 220.00 | 222.00 | 222.00 | 9,600 |
| Jan 2, 2025 | 232.50 | 232.50 | 223.50 | 225.00 | 225.00 | 4,000 |
| Jan 1, 2025 | 225.00 | 232.00 | 223.15 | 232.00 | 232.00 | 5,600 |
| Dec 31, 2024 | 229.75 | 229.75 | 216.00 | 226.05 | 226.05 | 11,200 |
| Dec 30, 2024 | 220.35 | 226.00 | 220.35 | 223.05 | 223.05 | 11,200 |
Related Tickers
PSPPROJECT.NS PSP Projects Limited
640.20
+0.35%
INTERARCH.NS Interarch Building Solutions Limited
1,633.00
+1.44%
HCC.NS Hindustan Construction Company Limited
24.31
+1.72%
NBCC.NS NBCC (India) Limited
92.22
-1.82%
NVEE NV5 Global, Inc.
19.34
+0.26%
GVA Granite Construction Incorporated
82.57
-0.27%
DY Dycom Industries, Inc.
188.35
+1.04%
AMRC Ameresco, Inc.
13.32
+0.99%
MTZ MasTec, Inc.
148.22
+0.39%
IESC IES Holdings, Inc.
245.64
-1.98%