Indo National Limited (BOM:504058)
India · Delayed Price · Currency is INR 464.95
-18.30 (-3.79%)
At close: Aug 14, 2025
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 497.00 | 497.00 | 463.00 | 464.95 | 464.95 | -3.79% | 1,504 |
| Aug 13, 2025 | 467.10 | 489.70 | 467.10 | 483.25 | 483.25 | 3.46% | 592 |
| Aug 12, 2025 | 471.10 | 476.65 | 461.15 | 467.10 | 467.10 | -0.54% | 2,223 |
| Aug 11, 2025 | 458.00 | 476.00 | 457.30 | 469.65 | 469.65 | 0.55% | 2,671 |
| Aug 8, 2025 | 469.00 | 469.10 | 458.00 | 467.10 | 467.10 | -0.30% | 1,098 |
| Aug 7, 2025 | 468.00 | 473.00 | 455.10 | 468.50 | 468.50 | 0.14% | 3,285 |
| Aug 6, 2025 | 471.60 | 473.10 | 464.00 | 467.85 | 467.85 | -0.02% | 3,368 |
| Aug 5, 2025 | 480.00 | 480.00 | 465.00 | 467.95 | 467.95 | -1.68% | 441 |
| Aug 4, 2025 | 474.30 | 476.95 | 464.15 | 475.95 | 475.95 | 2.51% | 6,111 |
| Aug 1, 2025 | 461.45 | 470.45 | 457.00 | 464.30 | 464.30 | 1.42% | 2,936 |
| Jul 31, 2025 | 457.20 | 463.45 | 453.45 | 457.80 | 457.80 | 0.13% | 70 |
| Jul 30, 2025 | 458.00 | 459.90 | 453.70 | 457.20 | 457.20 | -0.84% | 401 |
| Jul 29, 2025 | 441.00 | 463.35 | 436.00 | 461.05 | 461.05 | 2.32% | 2,040 |
| Jul 28, 2025 | 485.00 | 485.00 | 445.85 | 450.60 | 450.60 | -5.10% | 758 |
| Jul 25, 2025 | 475.00 | 492.00 | 469.50 | 474.80 | 474.80 | -0.43% | 655 |
| Jul 24, 2025 | 474.95 | 482.00 | 472.80 | 476.85 | 476.85 | 0.02% | 2,418 |
| Jul 23, 2025 | 480.40 | 480.40 | 473.95 | 476.75 | 476.75 | 0.23% | 190 |
| Jul 22, 2025 | 466.80 | 481.00 | 466.00 | 475.65 | 475.65 | 1.65% | 1,997 |
| Jul 21, 2025 | 467.00 | 469.70 | 461.15 | 467.95 | 467.95 | 1.42% | 374 |
| Jul 18, 2025 | 464.00 | 467.50 | 455.60 | 461.40 | 461.40 | 0.58% | 3,094 |
| Jul 17, 2025 | 457.65 | 462.80 | 456.00 | 458.75 | 458.75 | -0.20% | 364 |
| Jul 16, 2025 | 464.00 | 464.00 | 457.05 | 459.65 | 459.65 | 0.81% | 363 |
| Jul 15, 2025 | 460.00 | 476.00 | 440.15 | 455.95 | 455.95 | -1.01% | 1,894 |
| Jul 14, 2025 | 465.00 | 465.80 | 453.75 | 460.60 | 460.60 | 1.00% | 1,171 |
| Jul 11, 2025 | 463.95 | 466.00 | 454.25 | 456.05 | 456.05 | -0.77% | 475 |
| Jul 10, 2025 | 470.65 | 472.00 | 456.10 | 459.60 | 459.60 | -1.13% | 1,997 |
| Jul 9, 2025 | 476.15 | 479.00 | 462.80 | 464.85 | 464.85 | -0.59% | 1,682 |
| Jul 8, 2025 | 481.00 | 482.00 | 465.00 | 467.60 | 467.60 | -0.68% | 1,050 |
| Jul 7, 2025 | 475.00 | 478.95 | 469.00 | 470.80 | 470.80 | -0.88% | 299 |
| Jul 4, 2025 | 466.90 | 481.35 | 466.90 | 475.00 | 475.00 | 1.37% | 1,870 |
| Jul 3, 2025 | 460.10 | 473.00 | 460.10 | 468.60 | 468.60 | 0.83% | 1,119 |
| Jul 2, 2025 | 470.00 | 475.75 | 460.95 | 464.75 | 464.75 | 0.39% | 1,682 |
| Jul 1, 2025 | 461.05 | 466.70 | 459.95 | 462.95 | 462.95 | 1.03% | 1,328 |
| Jun 30, 2025 | 482.50 | 498.00 | 453.00 | 458.25 | 458.25 | -4.76% | 2,477 |
| Jun 27, 2025 | 469.00 | 487.00 | 469.00 | 481.15 | 481.15 | -0.74% | 638 |
| Jun 26, 2025 | 485.00 | 490.00 | 476.85 | 484.75 | 484.75 | 1.61% | 495 |
| Jun 25, 2025 | 484.95 | 484.95 | 471.15 | 477.05 | 477.05 | 0.83% | 589 |
| Jun 24, 2025 | 470.00 | 478.15 | 464.60 | 473.10 | 473.10 | 0.67% | 475 |
| Jun 23, 2025 | 469.30 | 475.00 | 456.80 | 469.95 | 469.95 | 0.14% | 814 |
| Jun 20, 2025 | 465.30 | 472.00 | 465.00 | 469.30 | 469.30 | 0.32% | 382 |
| Jun 19, 2025 | 472.00 | 479.60 | 448.30 | 467.80 | 467.80 | -1.60% | 3,095 |
| Jun 18, 2025 | 491.60 | 491.80 | 465.00 | 475.40 | 475.40 | -3.27% | 1,299 |
| Jun 17, 2025 | 508.00 | 508.00 | 488.00 | 491.45 | 491.45 | -0.89% | 205 |
| Jun 16, 2025 | 490.00 | 512.00 | 489.65 | 495.85 | 495.85 | -1.41% | 664 |
| Jun 13, 2025 | 495.95 | 504.00 | 490.20 | 502.95 | 502.95 | 0.82% | 234 |
| Jun 12, 2025 | 505.00 | 508.00 | 493.00 | 498.85 | 498.85 | -1.28% | 724 |
| Jun 11, 2025 | 508.30 | 509.35 | 501.00 | 505.30 | 505.30 | -0.52% | 745 |
| Jun 10, 2025 | 491.00 | 509.80 | 491.00 | 507.95 | 507.95 | 1.05% | 1,029 |
| Jun 9, 2025 | 508.85 | 514.80 | 496.40 | 502.65 | 502.65 | 0.35% | 320 |
| Jun 6, 2025 | 495.00 | 509.45 | 492.85 | 500.90 | 500.90 | 2.61% | 250 |