Indo National Limited (BOM:504058)
India · Delayed Price · Currency is INR 322.80
-7.20 (-2.18%)
At close: Oct 1, 2026
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 327.40 | 329.95 | 315.00 | 322.80 | 322.80 | -2.18% | 108 |
| Sep 30, 2026 | 321.00 | 330.00 | 318.00 | 330.00 | 330.00 | 2.80% | 33 |
| Sep 29, 2026 | 320.50 | 321.00 | 320.50 | 321.00 | 321.00 | 0.78% | 107 |
| Sep 28, 2026 | 320.40 | 328.00 | 318.50 | 318.50 | 318.50 | -0.59% | 199 |
| Sep 25, 2026 | 324.15 | 324.15 | 320.25 | 320.40 | 320.40 | -1.16% | 588 |
| Sep 24, 2026 | 330.00 | 330.00 | 320.25 | 324.15 | 324.15 | -1.98% | 447 |
| Sep 23, 2026 | 316.05 | 337.00 | 316.05 | 330.70 | 330.70 | 1.44% | 997 |
| Sep 22, 2026 | 311.00 | 327.55 | 311.00 | 326.00 | 326.00 | 2.52% | 455 |
| Sep 21, 2026 | 326.00 | 326.00 | 317.00 | 318.00 | 318.00 | -1.32% | 370 |
| Sep 18, 2026 | 323.55 | 326.00 | 314.45 | 326.00 | 322.25 | 2.77% | 144 |
| Sep 17, 2026 | 317.25 | 323.95 | 315.00 | 317.20 | 313.55 | -2.49% | 216 |
| Sep 16, 2026 | 334.00 | 334.00 | 325.30 | 325.30 | 321.56 | 3.24% | 6 |
| Sep 15, 2026 | 323.40 | 323.40 | 315.10 | 315.10 | 311.48 | -1.59% | 281 |
| Sep 11, 2026 | 320.25 | 334.00 | 315.25 | 320.20 | 316.52 | -0.44% | 312 |
| Sep 10, 2026 | 324.50 | 324.50 | 318.45 | 321.60 | 317.90 | -0.74% | 515 |
| Sep 9, 2026 | 321.50 | 324.00 | 318.00 | 324.00 | 320.27 | -0.31% | 79 |
| Sep 8, 2026 | 320.00 | 327.90 | 318.40 | 325.00 | 321.26 | -0.76% | 1,019 |
| Sep 7, 2026 | 339.00 | 339.00 | 323.40 | 327.50 | 323.73 | -1.27% | 65 |
| Sep 4, 2026 | 327.30 | 332.00 | 324.55 | 331.70 | 327.88 | 1.34% | 164 |
| Sep 3, 2026 | 329.80 | 329.80 | 324.90 | 327.30 | 323.54 | 1.71% | 60 |
| Sep 2, 2026 | 335.00 | 335.00 | 321.00 | 321.80 | 318.10 | -2.19% | 75 |
| Sep 1, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 325.22 | 1.03% | 1 |
| Aug 31, 2026 | 324.20 | 327.55 | 319.95 | 325.65 | 321.90 | 0.20% | 84 |
| Aug 28, 2026 | 326.50 | 326.50 | 325.00 | 325.00 | 321.26 | 0.25% | 2 |
| Aug 27, 2026 | 325.80 | 325.80 | 324.20 | 324.20 | 320.47 | -0.34% | 11 |
| Aug 26, 2026 | 325.00 | 332.95 | 324.60 | 325.30 | 321.56 | -1.20% | 405 |
| Aug 25, 2026 | 332.50 | 333.00 | 324.00 | 329.25 | 325.46 | -0.98% | 140 |
| Aug 24, 2026 | 339.25 | 339.25 | 332.50 | 332.50 | 328.68 | 2.13% | 295 |
| Aug 21, 2026 | 335.85 | 335.85 | 322.00 | 325.55 | 321.81 | -1.35% | 369 |
| Aug 20, 2026 | 333.00 | 333.00 | 320.00 | 330.00 | 326.20 | -0.39% | 880 |
| Aug 19, 2026 | 331.20 | 333.95 | 328.00 | 331.30 | 327.49 | 0.91% | 74 |
| Aug 18, 2026 | 336.85 | 336.85 | 328.00 | 328.30 | 324.52 | -1.22% | 109 |
| Aug 17, 2026 | 330.00 | 338.00 | 327.95 | 332.35 | 328.53 | 0.09% | 478 |
| Aug 14, 2026 | 331.55 | 335.00 | 331.55 | 332.05 | 328.23 | 2.58% | 18 |
| Aug 13, 2026 | 332.80 | 336.00 | 316.00 | 323.70 | 319.98 | -2.82% | 1,663 |
| Aug 12, 2026 | 332.00 | 333.10 | 325.00 | 333.10 | 329.27 | 0.94% | 117 |
| Aug 11, 2026 | 326.90 | 330.00 | 326.90 | 330.00 | 326.20 | 0.33% | 279 |
| Aug 10, 2026 | 320.50 | 330.15 | 320.50 | 328.90 | 325.12 | 1.47% | 272 |
| Aug 7, 2026 | 330.10 | 334.65 | 320.00 | 324.15 | 320.42 | -2.93% | 1,054 |
| Aug 6, 2026 | 330.00 | 334.15 | 329.00 | 333.95 | 330.11 | 0.69% | 278 |
| Aug 5, 2026 | 330.50 | 332.00 | 324.00 | 331.65 | 327.84 | 3.21% | 492 |
| Aug 4, 2026 | 329.00 | 329.00 | 315.00 | 321.35 | 317.65 | -2.35% | 249 |
| Aug 3, 2026 | 332.45 | 342.00 | 317.50 | 329.10 | 325.31 | -0.02% | 669 |
| Jul 31, 2026 | 330.80 | 339.00 | 321.05 | 329.15 | 325.36 | 2.22% | 173 |
| Jul 30, 2026 | 329.70 | 334.55 | 318.00 | 322.00 | 318.30 | -2.34% | 292 |
| Jul 29, 2026 | 325.75 | 350.10 | 325.00 | 329.70 | 325.91 | 0.67% | 769 |
| Jul 28, 2026 | 329.50 | 329.50 | 325.00 | 327.50 | 323.73 | -0.76% | 718 |
| Jul 27, 2026 | 330.00 | 336.65 | 324.40 | 330.00 | 326.20 | -0.30% | 74 |
| Jul 24, 2026 | 327.00 | 332.00 | 322.75 | 331.00 | 327.19 | 0.96% | 236 |
| Jul 23, 2026 | 333.00 | 333.00 | 325.55 | 327.85 | 324.08 | -0.53% | 364 |