Indo National Limited (BOM:504058)
India · Delayed Price · Currency is INR 325.55
-4.45 (-1.35%)
At close: Aug 21, 2026
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 335.85 | 335.85 | 322.00 | 325.55 | 325.55 | -1.35% | 369 |
| Aug 20, 2026 | 333.00 | 333.00 | 320.00 | 330.00 | 330.00 | -0.39% | 880 |
| Aug 19, 2026 | 331.20 | 333.95 | 328.00 | 331.30 | 331.30 | 0.91% | 74 |
| Aug 18, 2026 | 336.85 | 336.85 | 328.00 | 328.30 | 328.30 | -1.22% | 109 |
| Aug 17, 2026 | 330.00 | 338.00 | 327.95 | 332.35 | 332.35 | 0.09% | 478 |
| Aug 14, 2026 | 331.55 | 335.00 | 331.55 | 332.05 | 332.05 | 2.58% | 18 |
| Aug 13, 2026 | 332.80 | 336.00 | 316.00 | 323.70 | 323.70 | -2.82% | 1,663 |
| Aug 12, 2026 | 332.00 | 333.10 | 325.00 | 333.10 | 333.10 | 0.94% | 117 |
| Aug 11, 2026 | 326.90 | 330.00 | 326.90 | 330.00 | 330.00 | 0.33% | 279 |
| Aug 10, 2026 | 320.50 | 330.15 | 320.50 | 328.90 | 328.90 | 1.47% | 272 |
| Aug 7, 2026 | 330.10 | 334.65 | 320.00 | 324.15 | 324.15 | -2.93% | 1,054 |
| Aug 6, 2026 | 330.00 | 334.15 | 329.00 | 333.95 | 333.95 | 0.69% | 278 |
| Aug 5, 2026 | 330.50 | 332.00 | 324.00 | 331.65 | 331.65 | 3.21% | 492 |
| Aug 4, 2026 | 329.00 | 329.00 | 315.00 | 321.35 | 321.35 | -2.35% | 249 |
| Aug 3, 2026 | 332.45 | 342.00 | 317.50 | 329.10 | 329.10 | -0.02% | 669 |
| Jul 31, 2026 | 330.80 | 339.00 | 321.05 | 329.15 | 329.15 | 2.22% | 173 |
| Jul 30, 2026 | 329.70 | 334.55 | 318.00 | 322.00 | 322.00 | -2.34% | 292 |
| Jul 29, 2026 | 325.75 | 350.10 | 325.00 | 329.70 | 329.70 | 0.67% | 769 |
| Jul 28, 2026 | 329.50 | 329.50 | 325.00 | 327.50 | 327.50 | -0.76% | 718 |
| Jul 27, 2026 | 330.00 | 336.65 | 324.40 | 330.00 | 330.00 | -0.30% | 74 |
| Jul 24, 2026 | 327.00 | 332.00 | 322.75 | 331.00 | 331.00 | 0.96% | 236 |
| Jul 23, 2026 | 333.00 | 333.00 | 325.55 | 327.85 | 327.85 | -0.53% | 364 |
| Jul 22, 2026 | 329.50 | 330.40 | 327.50 | 329.60 | 329.60 | -1.32% | 32 |
| Jul 21, 2026 | 333.00 | 338.00 | 329.00 | 334.00 | 334.00 | 0.19% | 139 |
| Jul 20, 2026 | 334.00 | 334.00 | 328.20 | 333.35 | 333.35 | -0.34% | 28 |
| Jul 17, 2026 | 332.00 | 348.65 | 331.00 | 334.50 | 334.50 | 0.44% | 100 |
| Jul 16, 2026 | 332.75 | 338.80 | 328.80 | 333.05 | 333.05 | 0.29% | 561 |
| Jul 15, 2026 | 344.00 | 344.00 | 325.50 | 332.10 | 332.10 | -3.57% | 525 |
| Jul 14, 2026 | 335.00 | 345.50 | 335.00 | 344.40 | 344.40 | 1.18% | 1,207 |
| Jul 13, 2026 | 342.45 | 342.45 | 335.40 | 340.40 | 340.40 | 0.99% | 29 |
| Jul 10, 2026 | 342.00 | 342.00 | 336.75 | 337.05 | 337.05 | -0.38% | 65 |
| Jul 9, 2026 | 343.00 | 366.90 | 338.00 | 338.35 | 338.35 | -1.37% | 768 |
| Jul 8, 2026 | 347.50 | 347.50 | 333.55 | 343.05 | 343.05 | -0.72% | 63 |
| Jul 7, 2026 | 349.00 | 349.00 | 341.50 | 345.55 | 345.55 | -1.16% | 126 |
| Jul 6, 2026 | 392.00 | 392.00 | 348.00 | 349.60 | 349.60 | -1.34% | 350 |
| Jul 3, 2026 | 349.60 | 354.45 | 347.60 | 354.35 | 354.35 | 2.28% | 235 |
| Jul 2, 2026 | 342.50 | 356.00 | 340.95 | 346.45 | 346.45 | 1.01% | 146 |
| Jul 1, 2026 | 341.45 | 353.95 | 338.45 | 343.00 | 343.00 | 0.48% | 375 |
| Jun 30, 2026 | 350.00 | 350.00 | 340.00 | 341.35 | 341.35 | -3.20% | 745 |
| Jun 29, 2026 | 351.05 | 353.00 | 351.05 | 352.65 | 352.65 | 2.51% | 295 |
| Jun 25, 2026 | 343.50 | 350.40 | 340.50 | 344.00 | 344.00 | -2.44% | 508 |
| Jun 24, 2026 | 356.00 | 356.00 | 350.10 | 352.60 | 352.60 | -1.99% | 86 |
| Jun 23, 2026 | 360.80 | 360.80 | 351.80 | 359.75 | 359.75 | -0.29% | 234 |
| Jun 22, 2026 | 352.00 | 361.00 | 350.95 | 360.80 | 360.80 | 2.81% | 109 |
| Jun 19, 2026 | 362.70 | 362.70 | 346.10 | 350.95 | 350.95 | -3.20% | 145 |
| Jun 18, 2026 | 366.75 | 371.25 | 360.00 | 362.55 | 362.55 | -2.01% | 76 |
| Jun 17, 2026 | 378.00 | 378.00 | 357.85 | 370.00 | 370.00 | 3.24% | 1,363 |
| Jun 16, 2026 | 372.25 | 372.25 | 353.20 | 358.40 | 358.40 | 0.60% | 110 |
| Jun 15, 2026 | 330.05 | 357.20 | 330.05 | 356.25 | 356.25 | 7.11% | 127 |
| Jun 12, 2026 | 338.55 | 342.00 | 326.00 | 332.60 | 332.60 | -0.69% | 2,733 |