SEBI Registration No.: INA000006688
Preparing link (3 sec)...
INVICTA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 71.00 | 66.20 | 71.90 | 66.20 | 11200 | 1.43% |
| 01 Apr 2026 | 70.00 | 66.50 | 70.50 | 66.50 | 8000 | 11.11% |
| 30 Mar 2026 | 63.00 | 65.00 | 67.00 | 63.00 | 11200 | -3.08% |
| 27 Mar 2026 | 65.00 | 65.50 | 67.50 | 64.75 | 145600 | -5.18% |
| 25 Mar 2026 | 68.55 | 66.50 | 71.80 | 66.50 | 100800 | -3.79% |
| 24 Mar 2026 | 71.25 | 67.50 | 71.30 | 66.00 | 14400 | 5.56% |
| 23 Mar 2026 | 67.50 | 74.00 | 74.00 | 67.50 | 128000 | -4.93% |
| 20 Mar 2026 | 71.00 | 66.15 | 71.95 | 66.15 | 52800 | -5.02% |
| 19 Mar 2026 | 74.75 | 65.00 | 76.00 | 63.00 | 201600 | 15.00% |
| 18 Mar 2026 | 65.00 | 63.50 | 66.00 | 63.50 | 16000 | 2.77% |
| 17 Mar 2026 | 63.25 | 65.00 | 66.90 | 62.00 | 12800 | -5.24% |
| 13 Mar 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 1600 | 0.00% |
| 12 Mar 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 1600 | 0.00% |
| 11 Mar 2026 | 66.75 | 65.50 | 68.00 | 65.50 | 3200 | -1.98% |
| 10 Mar 2026 | 68.10 | 65.65 | 68.20 | 65.65 | 12800 | 9.84% |
| 09 Mar 2026 | 62.00 | 66.50 | 66.50 | 62.00 | 14400 | -5.27% |
| 06 Mar 2026 | 65.45 | 74.25 | 75.40 | 65.35 | 72000 | -7.62% |
| 05 Mar 2026 | 70.85 | 58.10 | 70.85 | 58.10 | 200000 | 19.98% |
| 04 Mar 2026 | 59.05 | 61.80 | 61.80 | 58.30 | 19200 | -4.76% |
| 27 Feb 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 6400 | -0.40% |
| 26 Feb 2026 | 62.25 | 63.50 | 63.50 | 62.00 | 11200 | 0.32% |
| 25 Feb 2026 | 62.05 | 63.50 | 63.50 | 62.05 | 9600 | -3.20% |
| 24 Feb 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 1600 | -1.38% |
| 23 Feb 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 6400 | -0.46% |
| 20 Feb 2026 | 65.30 | 66.00 | 66.00 | 65.00 | 9600 | -2.39% |
| 19 Feb 2026 | 66.90 | 67.00 | 67.00 | 65.30 | 19200 | -4.77% |
| 18 Feb 2026 | 70.25 | 65.00 | 70.25 | 65.00 | 38400 | 6.44% |
| 17 Feb 2026 | 66.00 | 65.50 | 66.00 | 64.00 | 16000 | 0.00% |
| 16 Feb 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 1600 | 0.00% |
| 13 Feb 2026 | 66.00 | 66.20 | 67.00 | 63.05 | 36800 | -4.35% |
| 12 Feb 2026 | 69.00 | 68.00 | 69.05 | 68.00 | 169600 | -0.07% |
| 10 Feb 2026 | 69.05 | 75.00 | 76.30 | 69.00 | 20800 | -4.10% |
| 09 Feb 2026 | 72.00 | 66.40 | 72.05 | 66.40 | 28800 | 14.20% |
| 06 Feb 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 1600 | -2.25% |
| 05 Feb 2026 | 64.50 | 65.50 | 65.50 | 63.35 | 11200 | -1.68% |
| 04 Feb 2026 | 65.60 | 66.00 | 71.50 | 64.60 | 22400 | -0.38% |
| 03 Feb 2026 | 65.85 | 71.00 | 71.00 | 64.00 | 12800 | 4.11% |
| 02 Feb 2026 | 63.25 | 61.50 | 63.30 | 60.20 | 46400 | -0.39% |
| 01 Feb 2026 | 63.50 | 63.60 | 63.60 | 63.00 | 14400 | -1.55% |
| 30 Jan 2026 | 64.50 | 65.00 | 65.00 | 64.50 | 4800 | 0.08% |
| 29 Jan 2026 | 64.45 | 61.10 | 64.45 | 61.10 | 6400 | 2.30% |
| 28 Jan 2026 | 63.00 | 65.00 | 65.00 | 60.60 | 16000 | -0.79% |
| 27 Jan 2026 | 63.50 | 65.00 | 68.80 | 63.50 | 22400 | -5.93% |
| 23 Jan 2026 | 67.50 | 67.25 | 67.50 | 67.25 | 6400 | -6.77% |
| 22 Jan 2026 | 72.40 | 73.00 | 73.50 | 72.40 | 11200 | 4.17% |
| 21 Jan 2026 | 69.50 | 69.00 | 70.00 | 69.00 | 54400 | 5.22% |
| 20 Jan 2026 | 66.05 | 71.50 | 71.50 | 66.05 | 28800 | -11.16% |
| 19 Jan 2026 | 74.35 | 73.00 | 76.00 | 64.00 | 209600 | 1.85% |
| 16 Jan 2026 | 73.00 | 73.90 | 73.90 | 73.00 | 3200 | 2.31% |
| 14 Jan 2026 | 71.35 | 68.00 | 71.50 | 68.00 | 11200 | 2.37% |
| 13 Jan 2026 | 69.70 | 70.00 | 72.55 | 69.70 | 11200 | -1.62% |
| 12 Jan 2026 | 70.85 | 72.00 | 72.00 | 65.05 | 36800 | -2.54% |
| 09 Jan 2026 | 72.70 | 75.10 | 77.20 | 72.00 | 40000 | -6.56% |
| 08 Jan 2026 | 77.80 | 81.00 | 81.00 | 73.10 | 48000 | -2.63% |
| 07 Jan 2026 | 79.90 | 79.65 | 80.80 | 78.60 | 20800 | 0.44% |
| 06 Jan 2026 | 79.55 | 79.75 | 84.00 | 79.50 | 43200 | 2.91% |
| 05 Jan 2026 | 77.30 | 79.00 | 80.00 | 77.30 | 20800 | -2.71% |
| 02 Jan 2026 | 79.45 | 80.60 | 85.00 | 78.70 | 30400 | 2.65% |
| 01 Jan 2026 | 77.40 | 78.50 | 79.05 | 76.90 | 27200 | -2.40% |
| 31 Dec 2025 | 79.30 | 83.00 | 84.25 | 78.50 | 65600 | -6.21% |
| 30 Dec 2025 | 84.55 | 77.00 | 87.00 | 76.00 | 134400 | 7.98% |
| 29 Dec 2025 | 78.30 | 78.00 | 79.80 | 75.70 | 78400 | -0.13% |
| 26 Dec 2025 | 78.40 | 80.00 | 80.00 | 78.00 | 28800 | -2.00% |
| 24 Dec 2025 | 80.00 | 80.65 | 82.35 | 80.00 | 57600 | -0.81% |
| 23 Dec 2025 | 80.65 | 82.00 | 84.40 | 79.00 | 62400 | -0.80% |
| 22 Dec 2025 | 81.30 | 83.00 | 87.00 | 78.00 | 116800 | -0.67% |
| 19 Dec 2025 | 81.85 | 83.00 | 83.50 | 79.00 | 64000 | -1.39% |
| 18 Dec 2025 | 83.00 | 85.00 | 85.00 | 81.10 | 148800 | -2.75% |
| 17 Dec 2025 | 85.35 | 84.05 | 86.50 | 82.55 | 70400 | -1.73% |
| 16 Dec 2025 | 86.85 | 84.55 | 91.00 | 84.30 | 22400 | -1.31% |
| 15 Dec 2025 | 88.00 | 84.00 | 90.65 | 83.05 | 73600 | 1.91% |
| 12 Dec 2025 | 86.35 | 86.10 | 89.50 | 85.50 | 72000 | -4.06% |
| 11 Dec 2025 | 90.00 | 94.95 | 94.95 | 90.00 | 123200 | -4.96% |
| 10 Dec 2025 | 94.70 | 87.60 | 95.25 | 87.35 | 212800 | 3.05% |
| 09 Dec 2025 | 91.90 | 91.90 | 94.70 | 91.90 | 163200 | -4.96% |
