Indo National Limited (BOM:504058)
India · Delayed Price · Currency is INR 309.00
+4.10 (1.34%)
At close: Oct 27, 2026
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 304.90 | 309.00 | 295.25 | 309.00 | 309.00 | 1.34% | 112 |
| Oct 26, 2026 | 307.00 | 307.00 | 291.00 | 304.90 | 304.90 | 4.78% | 60 |
| Oct 23, 2026 | 306.60 | 306.60 | 290.00 | 291.00 | 291.00 | -5.09% | 107 |
| Oct 22, 2026 | 301.00 | 310.30 | 301.00 | 306.60 | 306.60 | 2.20% | 146 |
| Oct 21, 2026 | 306.50 | 306.50 | 299.50 | 300.00 | 300.00 | -2.01% | 31 |
| Oct 19, 2026 | 332.25 | 332.25 | 306.00 | 306.15 | 306.15 | -2.79% | 173 |
| Oct 16, 2026 | 313.00 | 317.55 | 305.30 | 314.95 | 314.95 | -0.96% | 83 |
| Oct 15, 2026 | 302.00 | 318.00 | 302.00 | 318.00 | 318.00 | 3.96% | 6 |
| Oct 14, 2026 | 311.00 | 311.50 | 305.90 | 305.90 | 305.90 | -1.64% | 155 |
| Oct 13, 2026 | 313.50 | 316.45 | 304.00 | 311.00 | 311.00 | -0.80% | 63 |
| Oct 12, 2026 | 311.85 | 318.10 | 310.25 | 313.50 | 313.50 | 0.53% | 32 |
| Oct 9, 2026 | 311.50 | 316.95 | 310.25 | 311.85 | 311.85 | 0.11% | 121 |
| Oct 8, 2026 | 318.00 | 319.00 | 310.25 | 311.50 | 311.50 | -0.84% | 39 |
| Oct 7, 2026 | 320.00 | 320.00 | 314.00 | 314.15 | 314.15 | -3.08% | 355 |
| Oct 6, 2026 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | 2.42% | 1 |
| Oct 5, 2026 | 310.25 | 325.50 | 310.25 | 316.50 | 316.50 | -1.95% | 129 |
| 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 |