Indo National Limited (BOM:504058)
India · Delayed Price · Currency is INR 384.15
-7.70 (-1.97%)
At close: Jan 21, 2026
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 394.40 | 407.00 | 385.10 | 400.80 | 400.80 | 4.33% | 1,691 |
| Jan 21, 2026 | 390.60 | 398.95 | 384.15 | 384.15 | 384.15 | -1.97% | 3,179 |
| Jan 20, 2026 | 395.05 | 399.00 | 391.85 | 391.85 | 391.85 | -0.71% | 1,524 |
| Jan 19, 2026 | 395.00 | 396.20 | 393.80 | 394.65 | 394.65 | 0.75% | 917 |
| Jan 16, 2026 | 394.95 | 396.50 | 390.00 | 391.70 | 391.70 | -0.82% | 79 |
| Jan 14, 2026 | 390.00 | 405.00 | 389.55 | 394.95 | 394.95 | 0.22% | 233 |
| Jan 13, 2026 | 395.00 | 399.50 | 392.15 | 394.10 | 394.10 | 2.74% | 1,384 |
| Jan 12, 2026 | 388.00 | 400.00 | 375.40 | 383.60 | 383.60 | -3.00% | 386 |
| Jan 8, 2026 | 398.60 | 402.00 | 392.00 | 395.45 | 395.45 | 1.06% | 30 |
| Jan 7, 2026 | 395.00 | 405.00 | 390.55 | 391.30 | 391.30 | -1.82% | 37 |
| Jan 6, 2026 | 395.00 | 409.00 | 385.00 | 398.55 | 398.55 | 1.01% | 502 |
| Jan 5, 2026 | 413.00 | 413.00 | 388.00 | 394.55 | 394.55 | -4.35% | 1,809 |
| Jan 2, 2026 | 404.10 | 419.00 | 404.10 | 412.50 | 412.50 | 1.19% | 2,370 |
| Jan 1, 2026 | 407.80 | 414.00 | 404.00 | 407.65 | 407.65 | -1.06% | 153 |
| Dec 31, 2025 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | 2.74% | 261 |
| Dec 30, 2025 | 406.00 | 406.25 | 401.00 | 401.00 | 401.00 | -1.29% | 40 |
| Dec 29, 2025 | 413.00 | 413.00 | 400.20 | 406.25 | 406.25 | -2.38% | 529 |
| Dec 26, 2025 | 424.00 | 424.00 | 412.40 | 416.15 | 416.15 | 0.86% | 875 |
| Dec 24, 2025 | 415.00 | 423.75 | 408.80 | 412.60 | 412.60 | 0.59% | 2,668 |
| Dec 23, 2025 | 419.00 | 419.00 | 406.00 | 410.20 | 410.20 | -0.05% | 878 |
| Dec 22, 2025 | 405.00 | 412.45 | 405.00 | 410.40 | 410.40 | 2.22% | 538 |
| Dec 19, 2025 | 404.50 | 407.75 | 400.25 | 401.50 | 401.50 | -0.38% | 67 |
| Dec 18, 2025 | 405.10 | 405.10 | 402.00 | 403.05 | 403.05 | -0.75% | 16 |
| Dec 17, 2025 | 411.15 | 420.00 | 403.90 | 406.10 | 406.10 | -1.23% | 1,073 |
| Dec 16, 2025 | 415.10 | 416.50 | 406.80 | 411.15 | 411.15 | -1.18% | 1,740 |
| Dec 15, 2025 | 414.05 | 426.05 | 414.05 | 416.05 | 416.05 | -2.11% | 3,362 |
| Dec 12, 2025 | 425.00 | 425.00 | 418.35 | 425.00 | 425.00 | - | 46 |
| Dec 11, 2025 | 415.60 | 425.00 | 415.40 | 425.00 | 425.00 | 2.31% | 1,076 |
| Dec 10, 2025 | 415.00 | 416.00 | 411.65 | 415.40 | 415.40 | -0.14% | 19 |
| Dec 9, 2025 | 407.00 | 416.00 | 407.00 | 416.00 | 416.00 | 2.21% | 69 |
| Dec 8, 2025 | 416.00 | 416.00 | 400.90 | 407.00 | 407.00 | -3.77% | 298 |
| Dec 5, 2025 | 430.00 | 430.00 | 421.90 | 422.95 | 422.95 | 0.20% | 87 |
| Dec 4, 2025 | 430.00 | 430.00 | 416.00 | 422.10 | 422.10 | -1.27% | 51 |
| Dec 3, 2025 | 430.00 | 430.00 | 420.00 | 427.55 | 427.55 | 0.48% | 205 |
| Dec 2, 2025 | 427.05 | 427.05 | 415.70 | 425.50 | 425.50 | 0.18% | 129 |
| Dec 1, 2025 | 410.05 | 431.00 | 410.05 | 424.75 | 424.75 | -1.56% | 248 |
| Nov 28, 2025 | 423.50 | 431.50 | 423.50 | 431.50 | 431.50 | 2.90% | 36 |
| Nov 27, 2025 | 420.00 | 421.50 | 414.40 | 419.35 | 419.35 | -0.15% | 526 |
| Nov 26, 2025 | 419.00 | 422.80 | 418.20 | 420.00 | 420.00 | 1.74% | 51 |
| Nov 25, 2025 | 413.65 | 421.00 | 411.00 | 412.80 | 412.80 | -0.76% | 25 |
| Nov 24, 2025 | 429.50 | 429.50 | 415.00 | 415.95 | 415.95 | -1.21% | 19 |
| Nov 21, 2025 | 416.25 | 425.95 | 414.15 | 421.05 | 421.05 | 1.15% | 53 |
| Nov 20, 2025 | 423.00 | 423.60 | 415.00 | 416.25 | 416.25 | -2.56% | 185 |
| Nov 19, 2025 | 430.00 | 438.75 | 422.15 | 427.20 | 427.20 | 0.38% | 825 |
| Nov 18, 2025 | 425.05 | 427.95 | 422.70 | 425.60 | 425.60 | -0.02% | 1,536 |
| Nov 17, 2025 | 444.90 | 444.90 | 425.60 | 425.70 | 425.70 | -0.27% | 61 |
| Nov 14, 2025 | 431.10 | 432.00 | 424.00 | 426.85 | 426.85 | -1.58% | 124 |
| Nov 13, 2025 | 431.35 | 441.95 | 431.00 | 433.70 | 433.70 | -1.22% | 2,895 |
| Nov 12, 2025 | 437.30 | 440.35 | 437.30 | 439.05 | 439.05 | 1.90% | 39 |
| Nov 11, 2025 | 433.40 | 433.40 | 427.75 | 430.85 | 430.85 | -0.58% | 85 |