Indo National Limited (BOM:504058)
India · Delayed Price · Currency is INR 345.55
-4.05 (-1.16%)
At close: Jul 7, 2026
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 343.30 | 343.30 | 330.00 | 334.90 | 334.90 | -2.43% | 43 |
| Jun 10, 2026 | 363.50 | 369.00 | 341.00 | 343.25 | 343.25 | -2.54% | 187 |
| Jun 9, 2026 | 358.00 | 365.00 | 339.00 | 352.20 | 352.20 | -1.74% | 642 |
| Jun 8, 2026 | 361.30 | 361.30 | 358.00 | 358.45 | 358.45 | -0.79% | 9 |
| Jun 5, 2026 | 362.70 | 373.20 | 360.00 | 361.30 | 361.30 | -0.88% | 334 |
| Jun 4, 2026 | 362.60 | 364.50 | 361.00 | 364.50 | 364.50 | 0.51% | 22 |
| Jun 3, 2026 | 364.25 | 371.90 | 360.05 | 362.65 | 362.65 | -2.42% | 492 |
| Jun 2, 2026 | 361.00 | 373.75 | 345.60 | 371.65 | 371.65 | 3.81% | 1,208 |
| Jun 1, 2026 | 368.60 | 368.60 | 353.40 | 358.00 | 358.00 | -1.92% | 127 |
| May 29, 2026 | 365.00 | 371.50 | 354.35 | 365.00 | 365.00 | 1.42% | 208 |
| 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 |