Indo National Limited (BOM:504058)
India · Delayed Price · Currency is INR 365.00
+0.90 (0.25%)
At close: May 26, 2026
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 366.30 | 370.00 | 357.65 | 359.90 | 359.90 | -1.40% | 1,500 |
| May 26, 2026 | 370.10 | 375.00 | 357.65 | 365.00 | 365.00 | 0.25% | 996 |
| May 25, 2026 | 355.85 | 374.00 | 352.25 | 364.10 | 364.10 | 3.13% | 1,599 |
| May 22, 2026 | 353.05 | 356.50 | 348.00 | 353.05 | 353.05 | -0.03% | 151 |
| May 21, 2026 | 339.90 | 364.00 | 339.90 | 353.15 | 353.15 | 6.51% | 1,898 |
| May 20, 2026 | 322.00 | 334.00 | 321.80 | 331.55 | 331.55 | -0.94% | 6,843 |
| May 19, 2026 | 349.25 | 353.40 | 331.00 | 334.70 | 334.70 | -3.36% | 1,145 |
| May 18, 2026 | 364.20 | 371.00 | 342.00 | 346.35 | 346.35 | -10.76% | 2,824 |
| May 15, 2026 | 383.15 | 395.00 | 377.50 | 388.10 | 388.10 | 1.29% | 423 |
| May 14, 2026 | 413.00 | 413.00 | 382.00 | 383.15 | 383.15 | -2.01% | 330 |
| May 13, 2026 | 379.00 | 403.15 | 379.00 | 391.00 | 391.00 | 1.49% | 642 |
| May 12, 2026 | 422.00 | 422.00 | 378.25 | 385.25 | 385.25 | -9.00% | 4,628 |
| May 11, 2026 | 447.00 | 447.45 | 421.00 | 423.35 | 423.35 | -4.05% | 2,682 |
| May 8, 2026 | 453.30 | 467.25 | 440.00 | 441.20 | 441.20 | -0.74% | 2,078 |
| May 7, 2026 | 439.15 | 452.20 | 413.30 | 444.50 | 444.50 | 3.22% | 3,966 |
| May 6, 2026 | 470.00 | 472.25 | 418.50 | 430.65 | 430.65 | 3.83% | 11,712 |
| May 5, 2026 | 361.45 | 414.75 | 348.10 | 414.75 | 414.75 | 19.99% | 10,590 |
| May 4, 2026 | 336.25 | 349.00 | 335.00 | 345.65 | 345.65 | 3.52% | 6,696 |
| Apr 30, 2026 | 324.00 | 336.55 | 316.90 | 333.90 | 333.90 | 4.34% | 3,243 |
| Apr 29, 2026 | 322.00 | 326.55 | 316.20 | 320.00 | 320.00 | -0.62% | 3,046 |
| Apr 28, 2026 | 324.60 | 325.80 | 322.00 | 322.00 | 322.00 | 0.05% | 21 |
| Apr 27, 2026 | 334.95 | 334.95 | 321.00 | 321.85 | 321.85 | -0.54% | 1,286 |
| Apr 24, 2026 | 310.00 | 324.00 | 310.00 | 323.60 | 323.60 | 0.14% | 88 |
| Apr 23, 2026 | 326.95 | 326.95 | 317.95 | 323.15 | 323.15 | 1.62% | 2,219 |
| Apr 22, 2026 | 324.50 | 335.00 | 311.50 | 318.00 | 318.00 | -1.75% | 5,114 |
| Apr 21, 2026 | 326.50 | 329.95 | 317.50 | 323.65 | 323.65 | -0.89% | 793 |
| Apr 20, 2026 | 326.20 | 332.95 | 321.05 | 326.55 | 326.55 | 0.12% | 574 |
| Apr 17, 2026 | 322.35 | 326.20 | 322.25 | 326.15 | 326.15 | 1.57% | 222 |
| Apr 16, 2026 | 339.15 | 340.15 | 317.80 | 321.10 | 321.10 | -4.59% | 5,634 |
| Apr 15, 2026 | 339.50 | 341.75 | 328.95 | 336.55 | 336.55 | 0.90% | 4,124 |
| Apr 13, 2026 | 335.00 | 346.55 | 325.00 | 333.55 | 333.55 | -1.13% | 6,744 |
| Apr 10, 2026 | 339.40 | 359.00 | 333.30 | 337.35 | 337.35 | 0.40% | 8,249 |
| Apr 9, 2026 | 318.65 | 340.00 | 317.10 | 336.00 | 336.00 | 5.68% | 1,745 |
| Apr 8, 2026 | 315.00 | 321.00 | 313.40 | 317.95 | 317.95 | 3.40% | 157 |
| Apr 7, 2026 | 303.00 | 309.50 | 300.50 | 307.50 | 307.50 | 4.61% | 342 |
| Apr 6, 2026 | 295.35 | 303.00 | 288.00 | 293.95 | 293.95 | 1.52% | 6,026 |
| Apr 2, 2026 | 279.80 | 295.00 | 278.10 | 289.55 | 289.55 | 1.42% | 6,201 |
| Apr 1, 2026 | 255.00 | 291.15 | 255.00 | 285.50 | 285.50 | 9.53% | 3,610 |
| Mar 30, 2026 | 274.00 | 280.00 | 259.00 | 260.65 | 260.65 | -5.29% | 1,668 |
| Mar 27, 2026 | 290.05 | 291.50 | 273.00 | 275.20 | 275.20 | -5.12% | 4,077 |
| Mar 25, 2026 | 287.00 | 293.00 | 279.50 | 290.05 | 290.05 | 1.36% | 6,316 |
| Mar 24, 2026 | 280.00 | 295.00 | 278.40 | 286.15 | 286.15 | 3.47% | 10,966 |
| Mar 23, 2026 | 296.00 | 296.00 | 271.55 | 276.55 | 276.55 | -5.14% | 11,961 |
| Mar 20, 2026 | 300.00 | 309.00 | 289.70 | 291.55 | 291.55 | -1.04% | 551 |
| Mar 19, 2026 | 280.00 | 326.00 | 279.50 | 294.60 | 294.60 | 2.76% | 3,594 |
| Mar 18, 2026 | 285.50 | 288.00 | 285.00 | 286.70 | 286.70 | 2.14% | 1,623 |
| Mar 17, 2026 | 271.00 | 290.00 | 271.00 | 280.70 | 280.70 | -1.85% | 849 |
| Mar 16, 2026 | 283.15 | 291.20 | 283.15 | 286.00 | 286.00 | -2.39% | 494 |
| Mar 13, 2026 | 290.25 | 310.00 | 286.05 | 293.00 | 293.00 | -0.31% | 896 |
| Mar 12, 2026 | 305.00 | 330.00 | 288.00 | 293.90 | 293.90 | -3.88% | 976 |