Indosolar Limited (BOM:533257)
India · Delayed Price · Currency is INR 423.85
+20.15 (4.99%)
At close: Jan 22, 2026
Indosolar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 408.95 | 423.85 | 408.95 | 423.85 | 423.85 | 4.99% | 7,831 |
| Jan 21, 2026 | 406.05 | 417.90 | 399.65 | 403.70 | 403.70 | -4.03% | 8,479 |
| Jan 20, 2026 | 438.15 | 441.85 | 420.65 | 420.65 | 420.65 | -4.99% | 25,242 |
| Jan 19, 2026 | 463.90 | 463.90 | 441.50 | 442.75 | 442.75 | -4.72% | 11,513 |
| Jan 16, 2026 | 498.70 | 498.70 | 462.70 | 464.70 | 464.70 | -4.59% | 7,386 |
| Jan 14, 2026 | 480.95 | 498.75 | 479.50 | 487.05 | 487.05 | 2.50% | 9,859 |
| Jan 13, 2026 | 455.85 | 476.05 | 455.85 | 475.15 | 475.15 | 4.80% | 10,452 |
| Jan 12, 2026 | 436.00 | 458.00 | 416.65 | 453.40 | 453.40 | 3.94% | 5,363 |
| Jan 9, 2026 | 459.10 | 459.10 | 435.70 | 436.20 | 436.20 | -4.88% | 12,161 |
| Jan 8, 2026 | 492.00 | 492.00 | 457.00 | 458.60 | 458.60 | -4.46% | 6,066 |
| Jan 7, 2026 | 463.95 | 493.80 | 456.20 | 480.00 | 480.00 | 1.92% | 2,919 |
| Jan 6, 2026 | 463.20 | 481.95 | 463.15 | 470.95 | 470.95 | -3.39% | 8,433 |
| Jan 5, 2026 | 501.25 | 507.60 | 487.50 | 487.50 | 487.50 | -5.00% | 5,653 |
| Jan 2, 2026 | 544.95 | 547.40 | 510.70 | 513.15 | 513.15 | -4.54% | 13,476 |
| Jan 1, 2026 | 540.00 | 559.00 | 514.90 | 537.55 | 537.55 | -0.82% | 63,405 |
| Dec 29, 2025 | 543.00 | 547.75 | 520.00 | 542.00 | 542.00 | 3.89% | 54,835 |
| Dec 26, 2025 | 508.00 | 521.70 | 508.00 | 521.70 | 521.70 | 4.99% | 41,277 |
| Dec 24, 2025 | 474.00 | 497.55 | 474.00 | 496.90 | 496.90 | 4.85% | 54,945 |
| Dec 23, 2025 | 473.90 | 473.90 | 465.00 | 473.90 | 473.90 | 5.00% | 36,213 |
| Dec 22, 2025 | 439.00 | 451.35 | 420.00 | 451.35 | 451.35 | 4.99% | 2,391 |
| Dec 19, 2025 | 427.75 | 434.85 | 415.00 | 429.90 | 429.90 | 3.33% | 5,856 |
| Dec 18, 2025 | 409.00 | 421.45 | 385.05 | 416.05 | 416.05 | 3.65% | 18,377 |
| Dec 17, 2025 | 435.90 | 440.00 | 401.40 | 401.40 | 401.40 | -4.99% | 44,925 |
| Dec 16, 2025 | 420.10 | 439.95 | 420.10 | 422.50 | 422.50 | -3.47% | 2,460 |
| Dec 15, 2025 | 432.55 | 449.85 | 422.15 | 437.70 | 437.70 | -0.42% | 13,747 |
| Dec 12, 2025 | 447.00 | 459.00 | 433.55 | 439.55 | 439.55 | -3.57% | 2,691 |
| Dec 11, 2025 | 456.95 | 464.70 | 434.15 | 455.80 | 455.80 | -0.25% | 5,148 |
| Dec 10, 2025 | 455.10 | 473.70 | 450.00 | 456.95 | 456.95 | 1.29% | 48,650 |
| Dec 9, 2025 | 451.15 | 451.15 | 451.15 | 451.15 | 451.15 | -4.99% | 13,312 |
| Dec 8, 2025 | 490.00 | 490.00 | 474.85 | 474.85 | 474.85 | -4.99% | 9,833 |
| Dec 5, 2025 | 526.10 | 526.10 | 499.80 | 499.80 | 499.80 | -5.00% | 24,972 |
| Dec 4, 2025 | 540.00 | 548.90 | 526.10 | 526.10 | 526.10 | -4.99% | 12,178 |
| Dec 3, 2025 | 594.00 | 598.45 | 553.75 | 553.75 | 553.75 | -4.99% | 61,064 |
| Dec 2, 2025 | 582.85 | 582.85 | 582.85 | 582.85 | 582.85 | 5.00% | 5,247 |
| Dec 1, 2025 | 555.10 | 555.10 | 555.10 | 555.10 | 555.10 | 4.99% | 1,326 |
| Nov 24, 2025 | 569.00 | 569.00 | 528.70 | 528.70 | 528.70 | -5.00% | 27,304 |
| Nov 17, 2025 | 560.00 | 578.00 | 523.30 | 556.50 | 556.50 | 1.03% | 25,556 |
| Nov 10, 2025 | 550.80 | 597.30 | 550.80 | 550.80 | 550.80 | -4.99% | 27,039 |
| Nov 3, 2025 | 604.00 | 604.00 | 579.75 | 579.75 | 579.75 | -5.00% | 9,277 |
| Oct 27, 2025 | 610.25 | 642.35 | 610.25 | 610.25 | 610.25 | -5.00% | 27,271 |
| Oct 20, 2025 | 650.00 | 656.50 | 642.35 | 642.35 | 642.35 | -5.00% | 28,457 |
| Oct 13, 2025 | 676.15 | 725.00 | 676.15 | 676.15 | 676.15 | -5.00% | 128,540 |
| Oct 9, 2025 | 712.25 | 712.25 | 681.75 | 711.70 | 711.70 | 4.92% | 226,082 |
| Oct 8, 2025 | 678.35 | 678.35 | 678.35 | 678.35 | 678.35 | 5.00% | 15,429 |
| Oct 7, 2025 | 646.05 | 646.05 | 622.10 | 646.05 | 646.05 | 5.00% | 182,860 |
| Oct 6, 2025 | 615.30 | 615.30 | 615.30 | 615.30 | 615.30 | 5.00% | 157 |
| Oct 3, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 5.00% | 122 |
| Oct 1, 2025 | 558.10 | 558.10 | 558.10 | 558.10 | 558.10 | 4.99% | 285 |
| Sep 29, 2025 | 531.55 | 531.55 | 531.55 | 531.55 | 531.55 | 5.00% | 323 |
| Sep 22, 2025 | 506.25 | 506.25 | 506.25 | 506.25 | 506.25 | 5.00% | 1,243 |