Indo National Limited (BOM:504058)
India · Delayed Price · Currency is INR 465.45
+3.85 (0.83%)
At close: Sep 25, 2025
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 467.00 | 469.00 | 448.00 | 451.00 | 451.00 | -3.10% | 548 |
| Sep 25, 2025 | 464.55 | 466.15 | 464.00 | 465.45 | 465.45 | 0.83% | 62 |
| Sep 24, 2025 | 469.00 | 469.40 | 459.90 | 461.60 | 461.60 | -1.65% | 126 |
| Sep 23, 2025 | 452.00 | 478.55 | 452.00 | 469.35 | 469.35 | -0.58% | 138 |
| Sep 22, 2025 | 452.55 | 488.00 | 452.55 | 472.10 | 472.10 | -0.23% | 1,851 |
| Sep 19, 2025 | 475.00 | 478.55 | 469.00 | 473.20 | 473.20 | -1.38% | 235 |
| Sep 18, 2025 | 483.80 | 486.95 | 474.80 | 479.80 | 474.80 | -0.87% | 740 |
| Sep 17, 2025 | 478.50 | 484.30 | 475.35 | 484.00 | 478.96 | 1.74% | 285 |
| Sep 16, 2025 | 475.15 | 480.65 | 475.15 | 475.70 | 470.74 | 0.92% | 175 |
| Sep 15, 2025 | 477.00 | 481.25 | 469.55 | 471.35 | 466.44 | -1.72% | 539 |
| Sep 12, 2025 | 479.65 | 485.00 | 476.95 | 479.60 | 474.60 | 0.50% | 894 |
| Sep 11, 2025 | 478.00 | 481.00 | 475.70 | 477.20 | 472.23 | -0.38% | 116 |
| Sep 10, 2025 | 490.00 | 494.00 | 476.25 | 479.00 | 474.01 | -0.27% | 830 |
| Sep 9, 2025 | 483.20 | 486.90 | 471.40 | 480.30 | 475.30 | -0.59% | 1,844 |
| Sep 8, 2025 | 491.45 | 492.95 | 481.00 | 483.15 | 478.12 | -1.30% | 527 |
| Sep 5, 2025 | 494.30 | 494.30 | 483.90 | 489.50 | 484.40 | -0.74% | 1,055 |
| Sep 4, 2025 | 488.00 | 505.00 | 482.65 | 493.15 | 488.01 | 0.78% | 1,641 |
| Sep 3, 2025 | 485.00 | 490.95 | 470.00 | 489.35 | 484.25 | 2.35% | 989 |
| Sep 2, 2025 | 469.25 | 478.60 | 469.25 | 478.10 | 473.12 | 1.72% | 149 |
| Sep 1, 2025 | 463.45 | 477.40 | 463.45 | 470.00 | 465.10 | 1.41% | 824 |
| Aug 29, 2025 | 450.50 | 482.85 | 450.50 | 463.45 | 458.62 | -1.35% | 1,686 |
| Aug 28, 2025 | 480.20 | 480.20 | 464.15 | 469.80 | 464.90 | -2.21% | 2,636 |
| Aug 26, 2025 | 486.65 | 488.00 | 479.00 | 480.40 | 475.39 | -1.02% | 292 |
| Aug 25, 2025 | 488.55 | 492.15 | 481.30 | 485.35 | 480.29 | -0.06% | 395 |
| Aug 22, 2025 | 494.00 | 494.00 | 477.00 | 485.65 | 480.59 | 1.52% | 2,934 |
| Aug 21, 2025 | 482.00 | 483.00 | 473.05 | 478.40 | 473.42 | 1.13% | 239 |
| Aug 20, 2025 | 468.00 | 484.00 | 468.00 | 473.05 | 468.12 | 1.24% | 1,607 |
| Aug 19, 2025 | 477.00 | 477.00 | 464.35 | 467.25 | 462.38 | -1.29% | 3,930 |
| Aug 18, 2025 | 467.90 | 477.70 | 467.90 | 473.35 | 468.42 | 1.81% | 114 |
| Aug 14, 2025 | 497.00 | 497.00 | 463.00 | 464.95 | 460.11 | -3.79% | 1,504 |
| Aug 13, 2025 | 467.10 | 489.70 | 467.10 | 483.25 | 478.21 | 3.46% | 592 |
| Aug 12, 2025 | 471.10 | 476.65 | 461.15 | 467.10 | 462.23 | -0.54% | 2,223 |
| Aug 11, 2025 | 458.00 | 476.00 | 457.30 | 469.65 | 464.76 | 0.55% | 2,671 |
| Aug 8, 2025 | 469.00 | 469.10 | 458.00 | 467.10 | 462.23 | -0.30% | 1,098 |
| Aug 7, 2025 | 468.00 | 473.00 | 455.10 | 468.50 | 463.62 | 0.14% | 3,285 |
| Aug 6, 2025 | 471.60 | 473.10 | 464.00 | 467.85 | 462.98 | -0.02% | 3,368 |
| Aug 5, 2025 | 480.00 | 480.00 | 465.00 | 467.95 | 463.07 | -1.68% | 441 |
| Aug 4, 2025 | 474.30 | 476.95 | 464.15 | 475.95 | 470.99 | 2.51% | 6,111 |
| Aug 1, 2025 | 461.45 | 470.45 | 457.00 | 464.30 | 459.46 | 1.42% | 2,936 |
| Jul 31, 2025 | 457.20 | 463.45 | 453.45 | 457.80 | 453.03 | 0.13% | 70 |
| Jul 30, 2025 | 458.00 | 459.90 | 453.70 | 457.20 | 452.44 | -0.84% | 401 |
| Jul 29, 2025 | 441.00 | 463.35 | 436.00 | 461.05 | 456.25 | 2.32% | 2,040 |
| Jul 28, 2025 | 485.00 | 485.00 | 445.85 | 450.60 | 445.90 | -5.10% | 758 |
| Jul 25, 2025 | 475.00 | 492.00 | 469.50 | 474.80 | 469.85 | -0.43% | 655 |
| Jul 24, 2025 | 474.95 | 482.00 | 472.80 | 476.85 | 471.88 | 0.02% | 2,418 |
| Jul 23, 2025 | 480.40 | 480.40 | 473.95 | 476.75 | 471.78 | 0.23% | 190 |
| Jul 22, 2025 | 466.80 | 481.00 | 466.00 | 475.65 | 470.69 | 1.65% | 1,997 |
| Jul 21, 2025 | 467.00 | 469.70 | 461.15 | 467.95 | 463.07 | 1.42% | 374 |
| Jul 18, 2025 | 464.00 | 467.50 | 455.60 | 461.40 | 456.59 | 0.58% | 3,094 |
| Jul 17, 2025 | 457.65 | 462.80 | 456.00 | 458.75 | 453.97 | -0.20% | 364 |