Indsil Hydro Power and Manganese Limited (BOM:522165)
India · Delayed Price · Currency is INR 35.89
+0.87 (2.48%)
At close: Oct 15, 2026
BOM:522165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 35.72 | 36.35 | 34.60 | 35.89 | 35.89 | 2.48% | 7,060 |
| Oct 14, 2026 | 36.51 | 37.50 | 34.26 | 35.02 | 35.02 | -4.08% | 41,306 |
| Oct 13, 2026 | 37.10 | 37.10 | 36.45 | 36.51 | 36.51 | -1.59% | 6,233 |
| Oct 12, 2026 | 37.00 | 37.90 | 36.36 | 37.10 | 37.10 | -0.80% | 4,301 |
| Oct 9, 2026 | 37.00 | 38.00 | 36.50 | 37.40 | 37.40 | -0.58% | 4,790 |
| Oct 8, 2026 | 38.88 | 38.88 | 36.11 | 37.62 | 37.62 | -3.24% | 15,796 |
| Oct 7, 2026 | 39.78 | 39.78 | 38.00 | 38.88 | 38.88 | -0.31% | 1,368 |
| Oct 6, 2026 | 37.77 | 39.00 | 37.63 | 39.00 | 39.00 | 3.56% | 3,021 |
| Oct 5, 2026 | 37.70 | 38.89 | 37.51 | 37.66 | 37.66 | -0.92% | 5,567 |
| Oct 1, 2026 | 38.99 | 38.99 | 37.80 | 38.01 | 38.01 | -0.81% | 9,537 |
| Sep 30, 2026 | 38.00 | 38.78 | 38.00 | 38.32 | 38.32 | 0.84% | 4,021 |
| Sep 29, 2026 | 38.62 | 39.39 | 37.90 | 38.00 | 38.00 | -1.61% | 6,553 |
| Sep 28, 2026 | 39.75 | 39.75 | 38.26 | 38.62 | 38.62 | -1.61% | 5,041 |
| Sep 25, 2026 | 38.96 | 39.48 | 38.90 | 39.25 | 39.25 | 0.74% | 1,493 |
| Sep 24, 2026 | 38.72 | 39.00 | 38.22 | 38.96 | 38.96 | 0.39% | 2,330 |
| Sep 23, 2026 | 39.45 | 39.80 | 38.70 | 38.81 | 38.81 | 0.28% | 7,820 |
| Sep 22, 2026 | 39.00 | 39.63 | 38.70 | 38.70 | 38.70 | 0.23% | 5,751 |
| Sep 21, 2026 | 39.02 | 40.10 | 37.50 | 38.61 | 38.61 | -1.71% | 7,889 |
| Sep 18, 2026 | 40.00 | 40.00 | 38.50 | 39.28 | 39.28 | 0.33% | 3,860 |
| Sep 17, 2026 | 39.03 | 40.70 | 39.00 | 39.15 | 39.15 | -0.74% | 2,922 |
| Sep 16, 2026 | 39.15 | 39.95 | 39.00 | 39.44 | 39.44 | 0.51% | 3,693 |
| Sep 15, 2026 | 39.50 | 40.80 | 38.81 | 39.24 | 39.24 | -0.66% | 3,180 |
| Sep 11, 2026 | 41.00 | 41.00 | 39.00 | 39.50 | 39.50 | -2.64% | 12,290 |
| Sep 10, 2026 | 41.00 | 41.00 | 40.49 | 40.57 | 40.57 | 0.22% | 2,459 |
| Sep 9, 2026 | 41.20 | 41.60 | 40.20 | 41.08 | 40.48 | 0.79% | 5,818 |
| Sep 8, 2026 | 40.60 | 41.40 | 40.60 | 40.76 | 40.16 | -0.05% | 5,570 |
| Sep 7, 2026 | 41.98 | 41.98 | 40.66 | 40.78 | 40.18 | -0.83% | 7,550 |
| Sep 4, 2026 | 41.10 | 41.71 | 41.00 | 41.12 | 40.52 | 0.29% | 7,870 |
| Sep 3, 2026 | 40.35 | 41.48 | 40.00 | 41.00 | 40.40 | 1.61% | 16,192 |
| Sep 2, 2026 | 40.60 | 40.60 | 39.50 | 40.35 | 39.76 | -0.96% | 5,426 |
| Sep 1, 2026 | 40.95 | 41.00 | 40.00 | 40.74 | 40.14 | -0.56% | 5,136 |
| Aug 31, 2026 | 41.00 | 41.15 | 40.21 | 40.97 | 40.37 | 0.27% | 12,400 |
| Aug 28, 2026 | 42.30 | 42.30 | 40.41 | 40.86 | 40.26 | -2.04% | 5,680 |
| Aug 27, 2026 | 43.28 | 43.28 | 41.60 | 41.71 | 41.10 | -1.25% | 11,119 |
| Aug 26, 2026 | 41.00 | 42.34 | 41.00 | 42.24 | 41.62 | 3.43% | 22,765 |
| Aug 25, 2026 | 42.00 | 42.35 | 40.75 | 40.84 | 40.24 | -2.32% | 11,562 |
| Aug 24, 2026 | 41.68 | 41.97 | 40.56 | 41.81 | 41.20 | 3.08% | 21,441 |
| Aug 21, 2026 | 41.00 | 41.00 | 40.00 | 40.56 | 39.97 | 1.05% | 7,023 |
| Aug 20, 2026 | 41.45 | 41.95 | 39.82 | 40.14 | 39.55 | -2.60% | 8,837 |
| Aug 19, 2026 | 40.50 | 41.45 | 40.50 | 41.21 | 40.61 | 2.00% | 6,712 |
| Aug 18, 2026 | 40.00 | 41.10 | 39.75 | 40.40 | 39.81 | -0.39% | 5,113 |
| Aug 17, 2026 | 40.60 | 40.88 | 40.10 | 40.56 | 39.97 | 1.91% | 7,756 |
| Aug 14, 2026 | 41.92 | 43.25 | 39.00 | 39.80 | 39.22 | -1.83% | 42,879 |
| Aug 13, 2026 | 39.75 | 41.00 | 39.75 | 40.54 | 39.95 | 1.94% | 17,909 |
| Aug 12, 2026 | 40.95 | 40.95 | 38.71 | 39.77 | 39.19 | 1.38% | 7,019 |
| Aug 11, 2026 | 41.00 | 42.00 | 38.25 | 39.23 | 38.66 | -4.39% | 19,567 |
| Aug 10, 2026 | 39.11 | 41.30 | 39.11 | 41.03 | 40.43 | 0.59% | 10,372 |
| Aug 7, 2026 | 41.79 | 41.80 | 40.60 | 40.79 | 40.19 | -0.85% | 2,289 |
| Aug 6, 2026 | 41.00 | 41.50 | 40.20 | 41.14 | 40.54 | 2.26% | 14,475 |
| Aug 5, 2026 | 40.70 | 40.70 | 39.53 | 40.23 | 39.64 | 0.83% | 6,568 |