Innovassynth Technologies (India) share price history

BSE: 533315Chemicals & PetrochemicalsSmall Cap

₹157.50₹2.90 (1.81%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹160.40.

52-week range of traded prices to 23 Oct 2026

₹50.10Low, 19 Mar 2026₹180.35High, 14 Oct 2026

Under BSE's long-term additional surveillance, stage I, on the list for 22 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹1,463 Cr1,761st largest listed
P/E: Earlier quarters restated in the year
P/B: Mergernew accounts awaited
Dividend yield: Nonein the last 12 months
Volume, BSE: 45,609

Innovassynth Technologies (India) share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Innovassynth Technologies (India)'s share price is on record from 8 Feb 2011, when it closed at ₹10.65, to 23 Oct 2026. Its highest close was ₹176.85 on 13 Oct 2026 and its lowest ₹2.02 on 24 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	157.50	+95.7%	176.85	56.11	78.00	180.35	50.10	94,43,792
2025	80.48	−16.1%	134.40	61.71	93.00	139.85	59.93	45,28,274
2024	95.90	+337.1%	103.00	21.81	22.00	108.00	20.20	77,93,483
2023	21.94	+8.1%	30.38	14.84	19.05	30.55	13.55	16,61,973
2022	20.30	+20.5%	31.50	14.75	17.20	33.00	14.65	25,50,515
2021	16.85	+212.0%	21.50	4.94	5.21	21.95	4.80	25,83,189
2020	5.40	+36.4%	6.64	2.55	3.89	6.97	2.43	8,21,014
2019	3.96	−57.3%	10.50	3.60	9.49	10.90	3.52	4,81,894
2018	9.28	−33.0%	14.65	6.73	13.75	15.01	6.46	12,40,135
2017	13.86	+15.5%	15.75	7.70	11.40	17.20	7.45	26,38,027
2016	12.00	+23.5%	13.49	5.61	9.91	14.16	5.02	21,56,624
2015	9.72	+64.2%	11.00	4.90	5.67	11.30	4.35	18,35,619
2014	5.92	+107.7%	8.49	2.50	2.80	8.91	2.47	10,13,219
2013	2.85	−30.8%	4.95	2.02	4.32	5.14	1.92	5,84,519
2012	4.12	−11.4%	6.53	2.97	4.46	6.55	2.76	13,84,156
2011	4.65	–	11.15	4.60	20.00	20.00	4.41	23,37,540

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 8 Feb 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	157.50	+2.1%	157.35	180.35	154.30	22,43,265
Sep 2026	154.30	+9.2%	142.65	154.30	142.65	4,66,355
Aug 2026	141.25	+5.0%	135.85	141.25	134.55	4,80,497
Jul 2026	134.55	+4.0%	130.65	134.55	130.65	8,81,933
Jun 2026	129.36	+63.3%	78.00	129.36	76.01	17,48,255
May 2026	79.24	+11.4%	67.65	91.74	62.16	17,64,900
Apr 2026	71.12	+2.8%	75.00	92.00	69.03	9,23,422
Mar 2026	69.16	−7.9%	77.00	79.90	50.10	5,16,120
Feb 2026	75.09	+14.4%	66.00	81.00	66.00	1,96,105
Jan 2026	65.63	−18.5%	78.00	88.90	64.05	2,22,940
Dec 2025	80.48	+0.2%	82.40	87.49	71.07	5,87,647
Nov 2025	80.34	−6.5%	89.00	91.99	75.62	2,30,873
Oct 2025	85.94	−6.1%	87.00	95.30	81.26	1,41,590
Sep 2025	91.52	−6.7%	102.00	102.00	83.98	4,45,277
Aug 2025	98.10	−23.6%	134.75	139.85	95.75	5,77,920
Jul 2025	128.37	+75.9%	76.60	131.60	76.03	8,58,125
Jun 2025	72.98	+4.4%	70.20	79.00	59.93	3,75,204
May 2025	69.88	−5.3%	77.69	101.68	67.99	4,83,119
Apr 2025	73.78	−6.6%	75.60	86.95	71.00	1,12,315
Mar 2025	79.00	+5.5%	71.25	83.67	65.60	2,61,333
Feb 2025	74.90	−6.7%	83.99	86.09	72.90	2,79,879
Jan 2025	80.27	−16.3%	93.00	98.50	77.43	1,74,992
Dec 2024	95.90	+3.3%	94.65	108.00	89.93	8,55,558
Nov 2024	92.80	+25.2%	77.80	98.00	75.25	8,75,908
Oct 2024	74.11	−15.0%	88.95	92.53	69.05	5,52,232
Sep 2024	87.21	+43.4%	63.86	87.37	63.86	24,54,735
Aug 2024	60.82	+122.3%	28.24	60.82	23.66	3,28,106
Jul 2024	27.36	−1.9%	28.65	29.99	24.02	89,763
Jun 2024	27.90	−3.8%	31.95	31.95	23.99	1,80,056
May 2024	29.00	−3.1%	31.80	36.01	27.00	2,64,579
Apr 2024	29.94	+17.1%	27.98	31.00	23.80	2,68,947
Mar 2024	25.57	−13.5%	31.80	31.80	23.20	1,89,573
Feb 2024	29.56	+22.6%	24.74	34.94	20.20	11,22,921
Jan 2024	24.11	+9.9%	22.00	31.50	21.00	6,11,105
Dec 2023	21.94	−2.2%	22.69	26.99	19.75	1,70,687
Nov 2023	22.43	−7.3%	25.40	26.69	19.50	1,65,929
Oct 2023	24.19	−12.2%	26.99	29.98	22.10	91,658
Sep 2023	27.54	+4.5%	26.87	30.55	25.48	80,103
Aug 2023	26.35	+13.6%	23.50	26.35	21.00	81,416
Jul 2023	23.20	+8.6%	21.36	24.15	19.10	1,10,602
Jun 2023	21.36	−11.0%	24.40	24.55	19.50	91,814
May 2023	23.99	+4.3%	23.99	28.00	22.00	1,81,864
Apr 2023	22.99	+39.0%	18.50	26.90	14.85	1,54,359
Mar 2023	16.54	−12.7%	18.00	20.40	13.55	2,33,286
Feb 2023	18.95	−11.9%	22.70	22.70	17.30	92,744
Jan 2023	21.50	+5.9%	19.05	24.65	18.50	2,07,511
Dec 2022	20.30	−1.9%	21.00	24.10	18.00	1,55,330
Nov 2022	20.70	−13.2%	24.05	26.80	18.40	1,95,227
Oct 2022	23.85	−7.2%	25.20	29.55	21.90	1,63,239
Sep 2022	25.70	−1.2%	27.00	28.35	23.50	1,58,995
Aug 2022	26.00	−7.6%	29.00	30.45	24.95	1,43,981
Jul 2022	28.15	−2.6%	30.25	31.50	27.20	52,847
Jun 2022	28.90	−6.8%	32.40	32.50	26.50	1,00,743
May 2022	31.00	+14.8%	27.55	33.00	22.00	2,22,813
Apr 2022	27.00	+41.4%	20.05	28.85	18.05	2,34,370
Mar 2022	19.10	−4.3%	20.85	25.25	18.40	2,46,650
Feb 2022	19.95	+25.5%	15.90	20.35	15.15	6,55,560
Jan 2022	15.90	−5.6%	17.20	18.90	14.65	2,20,760
Dec 2021	16.85	−3.7%	17.85	18.30	14.80	1,63,193
Nov 2021	17.50	−3.8%	19.10	19.30	16.30	1,21,151
Oct 2021	18.20	−8.8%	19.00	20.00	16.45	1,57,158
Sep 2021	19.95	+19.5%	17.50	21.95	16.70	4,40,784
Aug 2021	16.70	+35.2%	12.96	16.70	11.78	2,76,308
Jul 2021	12.35	+35.3%	8.85	12.35	8.85	3,80,347
Jun 2021	9.13	+8.7%	8.81	9.75	8.06	1,83,360
May 2021	8.40	+31.5%	6.08	9.02	6.08	1,29,924
Apr 2021	6.39	+10.6%	5.78	6.67	5.15	1,04,075
Mar 2021	5.78	−18.8%	6.85	7.34	5.25	1,10,412
Feb 2021	7.12	+23.6%	5.80	8.61	4.80	3,14,689
Jan 2021	5.76	+6.7%	5.21	6.68	5.14	2,01,788
Dec 2020	5.40	+7.4%	5.00	6.57	4.76	1,20,200
Nov 2020	5.03	+0.6%	5.25	5.85	4.66	35,581
Oct 2020	5.00	+23.5%	4.25	5.00	3.72	45,285
Sep 2020	4.05	−35.8%	6.62	6.62	3.60	2,23,129
Aug 2020	6.31	+36.0%	4.80	6.97	4.11	2,24,672
Jul 2020	4.64	−19.7%	5.78	6.81	4.64	69,627
Jun 2020	5.78	+20.7%	4.80	5.78	4.80	25,981
May 2020	4.79	+25.1%	3.64	4.79	3.21	14,669
Apr 2020	3.83	+39.3%	2.70	4.02	2.70	5,925
Mar 2020	2.75	−13.2%	3.02	3.04	2.43	15,645
Feb 2020	3.17	−12.2%	3.65	4.42	2.86	16,070
Jan 2020	3.61	−8.8%	3.89	5.09	3.61	24,230
Dec 2019	3.96	−26.9%	5.42	5.79	3.52	33,189
Nov 2019	5.42	+34.8%	4.03	5.42	3.86	63,004
Oct 2019	4.02	−28.3%	5.33	6.19	4.00	38,844
Sep 2019	5.61	−25.5%	7.10	8.75	5.61	31,990
Aug 2019	7.53	+16.2%	6.01	7.58	5.85	36,559
Jul 2019	6.48	+6.8%	5.86	8.00	5.40	37,363
Jun 2019	6.07	−10.1%	6.46	7.60	5.31	20,072
May 2019	6.75	−14.4%	7.26	7.69	6.14	52,865
Apr 2019	7.89	+2.1%	7.73	9.00	7.12	84,514
Mar 2019	7.73	−10.9%	7.60	9.87	7.11	19,848
Feb 2019	8.68	−1.4%	8.82	9.10	7.12	27,519
Jan 2019	8.80	−5.2%	9.49	10.90	8.34	36,127
Dec 2018	9.28	+3.7%	8.81	9.99	8.35	67,614
Nov 2018	8.95	−6.4%	9.67	10.45	8.81	59,952
Oct 2018	9.56	+23.7%	7.35	10.22	7.35	64,862
Sep 2018	7.73	−25.0%	9.93	10.98	7.73	1,04,456
Aug 2018	10.31	+51.4%	7.05	11.00	6.79	1,06,707
Jul 2018	6.81	−2.0%	7.10	7.80	6.46	32,849
Jun 2018	6.95	−12.5%	7.66	8.21	6.50	63,939
May 2018	7.94	−6.6%	8.10	9.50	7.25	41,982
Apr 2018	8.50	+7.2%	8.00	9.45	7.10	46,790
Mar 2018	7.93	−20.0%	9.40	10.95	7.00	2,78,763
Feb 2018	9.91	−9.8%	10.31	11.73	8.00	95,112
Jan 2018	10.99	−20.7%	13.75	15.01	10.10	2,77,109
Dec 2017	13.86	+11.3%	11.85	16.39	11.01	5,41,977
Nov 2017	12.45	+26.9%	9.50	12.50	9.24	2,63,221
Oct 2017	9.81	+8.9%	9.05	12.00	8.62	83,488
Sep 2017	9.01	−4.0%	9.00	10.00	8.30	1,96,374
Aug 2017	9.39	−12.2%	10.40	11.57	8.21	86,242
Jul 2017	10.70	+31.3%	8.55	13.20	8.55	80,480
Jun 2017	8.15	−27.9%	11.00	12.29	7.45	3,03,371
May 2017	11.30	−24.8%	15.10	17.20	10.90	4,84,585
Apr 2017	15.03	+6.6%	13.50	16.88	12.30	1,88,871
Mar 2017	14.10	−7.2%	14.80	15.85	12.80	1,24,344
Feb 2017	15.20	+14.7%	12.61	16.06	12.60	1,29,990
Jan 2017	13.25	+10.4%	11.40	13.88	11.27	1,55,084
Dec 2016	12.00	+23.1%	9.27	12.67	8.87	1,45,173
Nov 2016	9.75	−20.3%	12.85	14.16	8.81	1,51,101
Oct 2016	12.24	+29.9%	9.11	12.24	8.71	2,23,488
Sep 2016	9.42	+32.7%	7.50	12.60	6.42	4,03,941
Aug 2016	7.10	+9.2%	7.45	7.90	5.65	89,440
Jul 2016	6.50	−3.0%	6.30	7.05	5.13	1,88,664
Jun 2016	6.70	−0.7%	5.80	7.73	5.02	71,851
May 2016	6.75	0.0%	6.25	8.77	5.70	54,151
Apr 2016	6.75	−3.0%	6.40	7.15	5.95	79,954
Mar 2016	6.96	−11.7%	7.73	7.78	6.15	3,24,701
Feb 2016	7.88	−19.5%	9.60	9.60	7.88	23,969
Jan 2016	9.79	+0.7%	9.91	11.27	9.79	4,00,191
Dec 2015	9.72	+20.0%	8.10	9.72	8.05	76,377
Aug 2015	8.10	−10.0%	9.10	11.30	7.01	1,76,632
Jul 2015	9.00	+13.5%	7.56	11.20	7.41	96,824
Jun 2015	7.93	+7.0%	7.13	8.90	7.13	1,07,814
May 2015	7.41	+23.7%	6.59	9.40	5.00	74,102
Apr 2015	5.99	+7.9%	5.10	7.81	4.82	56,567
Mar 2015	5.55	−7.5%	5.56	6.60	4.35	79,887
Feb 2015	6.00	−12.4%	7.00	7.24	5.03	94,581
Jan 2015	6.85	+15.7%	5.67	8.08	5.67	10,72,835
Dec 2014	5.92	+5.7%	5.35	5.92	4.53	1,07,883
Nov 2014	5.60	−16.8%	6.70	7.41	5.58	77,335
Oct 2014	6.73	−16.8%	8.49	8.91	6.00	81,139
Sep 2014	8.09	+23.7%	6.84	8.09	6.08	1,75,888
Aug 2014	6.54	−2.8%	6.60	6.61	4.85	43,214
Jul 2014	6.73	−8.1%	7.18	7.60	6.67	65,692
Jun 2014	7.32	+93.7%	3.80	7.60	3.60	1,29,347
May 2014	3.78	+13.9%	3.48	4.08	3.30	51,227
Apr 2014	3.32	+18.6%	2.67	3.32	2.47	27,639
Mar 2014	2.80	−27.5%	3.67	3.69	2.64	2,00,708
Feb 2014	3.86	+31.3%	2.85	3.86	2.85	15,047
Jan 2014	2.94	+3.2%	2.80	3.13	2.58	38,100
Dec 2013	2.85	−9.2%	3.08	3.08	2.80	14,628
Nov 2013	3.14	−16.0%	3.68	3.68	3.14	9,239
Oct 2013	3.74	+60.5%	2.44	3.97	2.25	48,816
Sep 2013	2.33	−9.7%	2.46	2.50	1.92	20,840
Aug 2013	2.58	+7.5%	2.52	2.60	2.35	7,264
Jul 2013	2.40	+18.2%	2.03	2.47	2.03	1,90,577
Jun 2013	2.03	−12.9%	2.44	2.44	2.03	9,428
May 2013	2.33	−30.0%	3.40	3.40	2.22	22,187
Apr 2013	3.33	+11.4%	2.75	3.50	2.75	18,683
Mar 2013	2.99	−13.3%	3.30	3.65	2.69	66,620
Feb 2013	3.45	−23.0%	4.26	4.26	3.31	40,565
Jan 2013	4.48	+8.7%	4.32	5.14	3.53	1,35,672
Dec 2012	4.12	+12.9%	3.48	5.00	3.41	73,623
Nov 2012	3.65	+4.0%	3.50	4.10	3.30	1,87,155
Oct 2012	3.51	+1.7%	3.62	5.14	3.45	2,43,578
Sep 2012	3.45	+6.5%	3.24	4.18	2.76	1,17,162
Aug 2012	3.24	−5.8%	3.32	4.11	3.10	38,565
Jul 2012	3.44	−13.4%	3.87	4.60	3.27	32,383
Jun 2012	3.97	−31.0%	5.51	5.80	3.80	83,076
May 2012	5.75	+9.5%	5.51	6.10	4.47	1,37,186
Apr 2012	5.25	+31.3%	4.05	6.15	4.00	70,565
Mar 2012	4.00	−20.0%	5.00	6.15	3.90	2,02,111
Feb 2012	5.00	+3.3%	4.66	6.18	4.51	98,036
Jan 2012	4.84	+4.1%	4.46	6.55	4.33	1,00,716
Dec 2011	4.65	−22.0%	6.00	6.25	4.41	61,348
Nov 2011	5.96	+5.3%	5.47	8.14	5.01	1,25,266
Oct 2011	5.66	−15.6%	6.39	6.68	5.44	99,347
Sep 2011	6.71	+15.5%	6.10	7.80	5.36	1,17,478
Aug 2011	5.81	−29.1%	7.63	8.32	5.32	1,31,010
Jul 2011	8.19	+29.0%	6.38	10.80	6.01	2,78,254
Jun 2011	6.35	−23.9%	8.08	8.95	5.92	2,06,021
May 2011	8.34	−6.0%	8.32	9.20	6.26	1,62,806
Apr 2011	8.87	−0.6%	9.00	10.40	7.35	2,10,309
Mar 2011	8.92	+21.4%	7.92	9.49	6.00	2,91,100
Feb 2011	7.35	–	20.00	20.00	6.00	6,54,601

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	162.00	163.60	157.20	157.50	157.59	45,609
22 Oct 2026	158.05	164.00	158.05	160.40	159.82	62,465
21 Oct 2026	160.35	166.70	160.30	161.25	160.70	1,23,356
19 Oct 2026	163.25	166.00	163.25	163.55	163.42	94,356
16 Oct 2026	166.55	169.90	166.55	166.55	166.57	1,37,031
15 Oct 2026	169.90	169.90	169.90	169.90	169.90	4,511
14 Oct 2026	180.35	180.35	173.35	173.35	175.99	1,34,950
13 Oct 2026	176.85	176.85	175.15	176.85	176.85	24,151
12 Oct 2026	173.40	173.40	173.40	173.40	173.40	33,467
9 Oct 2026	169.90	170.00	166.00	170.00	169.79	1,64,905
8 Oct 2026	166.35	166.70	163.05	166.70	166.58	1,07,400
7 Oct 2026	162.70	163.70	160.50	163.45	163.58	98,147
6 Oct 2026	159.85	160.50	154.30	160.50	159.12	5,64,106
5 Oct 2026	160.40	160.45	155.10	157.40	159.90	5,37,860
1 Oct 2026	157.35	157.35	157.35	157.35	157.35	1,10,951
30 Sep 2026	154.30	154.30	154.30	154.30	154.30	6,896
29 Sep 2026	151.30	151.30	148.35	151.30	151.01	44,626
28 Sep 2026	148.35	148.35	148.00	148.35	148.35	1,20,720
21 Sep 2026	145.45	145.45	145.45	145.45	145.45	67,359
15 Sep 2026	144.05	144.05	144.05	144.05	144.05	1,07,235
7 Sep 2026	142.65	142.65	142.65	142.65	142.65	1,19,519
31 Aug 2026	141.25	141.25	141.25	141.25	141.25	9,634

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Innovassynth Technologies (India) bonus and split history

Ex-date	Event	Price factor	What happened
29 Apr 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.