Indosolar Limited (BOM:533257)
India · Delayed Price · Currency is INR 390.65
+0.10 (0.03%)
At close: May 29, 2026
Indosolar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 393.80 | 403.95 | 386.00 | 390.65 | 390.65 | 0.03% | 4,082 |
| May 27, 2026 | 385.05 | 399.30 | 379.00 | 390.55 | 390.55 | -0.09% | 7,025 |
| May 26, 2026 | 404.50 | 407.55 | 388.50 | 390.90 | 390.90 | -1.56% | 4,672 |
| May 25, 2026 | 403.50 | 404.00 | 391.00 | 397.10 | 397.10 | 1.04% | 2,632 |
| May 22, 2026 | 400.00 | 400.95 | 392.50 | 393.00 | 393.00 | -0.09% | 1,251 |
| May 21, 2026 | 399.95 | 407.90 | 390.25 | 393.35 | 393.35 | -0.33% | 5,203 |
| May 20, 2026 | 380.00 | 397.00 | 375.00 | 394.65 | 394.65 | 3.20% | 2,292 |
| May 19, 2026 | 382.25 | 393.85 | 376.00 | 382.40 | 382.40 | 0.04% | 3,037 |
| May 18, 2026 | 406.50 | 406.50 | 382.25 | 382.25 | 382.25 | -5.00% | 17,344 |
| May 15, 2026 | 391.00 | 411.30 | 385.10 | 402.35 | 402.35 | 2.71% | 14,007 |
| May 14, 2026 | 389.00 | 406.95 | 388.00 | 391.75 | 391.75 | 0.91% | 6,519 |
| May 13, 2026 | 395.00 | 403.40 | 384.50 | 388.20 | 388.20 | -4.08% | 10,019 |
| May 12, 2026 | 416.10 | 426.45 | 404.70 | 404.70 | 404.70 | -4.99% | 7,666 |
| May 11, 2026 | 428.00 | 428.00 | 416.00 | 425.95 | 425.95 | 0.77% | 4,089 |
| May 8, 2026 | 426.00 | 435.50 | 422.00 | 422.70 | 422.70 | -0.90% | 4,068 |
| May 7, 2026 | 418.00 | 435.00 | 414.00 | 426.55 | 426.55 | 0.51% | 5,597 |
| May 6, 2026 | 425.70 | 428.90 | 416.50 | 424.40 | 424.40 | 1.05% | 3,121 |
| May 5, 2026 | 410.95 | 429.35 | 410.95 | 420.00 | 420.00 | 0.24% | 5,816 |
| May 4, 2026 | 426.10 | 430.80 | 414.05 | 419.00 | 419.00 | -3.67% | 18,521 |
| Apr 30, 2026 | 432.00 | 436.95 | 416.75 | 434.95 | 434.95 | -0.84% | 8,403 |
| Apr 29, 2026 | 440.00 | 454.90 | 432.90 | 438.65 | 438.65 | -1.67% | 11,780 |
| Apr 28, 2026 | 456.00 | 468.80 | 443.90 | 446.10 | 446.10 | -4.53% | 10,972 |
| Apr 27, 2026 | 443.50 | 474.20 | 440.00 | 467.25 | 467.25 | 2.49% | 13,990 |
| Apr 24, 2026 | 439.95 | 473.50 | 439.95 | 455.90 | 455.90 | -1.55% | 61,039 |
| Apr 23, 2026 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | -5.00% | 7,707 |
| Apr 22, 2026 | 487.45 | 487.45 | 487.45 | 487.45 | 487.45 | -5.00% | 7,053 |
| Apr 21, 2026 | 518.55 | 525.05 | 513.10 | 513.10 | 513.10 | -5.00% | 44,623 |
| Apr 20, 2026 | 539.95 | 540.10 | 526.80 | 540.10 | 540.10 | 5.00% | 21,483 |
| Apr 17, 2026 | 513.80 | 514.40 | 492.75 | 514.40 | 514.40 | 4.99% | 52,768 |
| Apr 16, 2026 | 489.95 | 489.95 | 478.60 | 489.95 | 489.95 | 4.99% | 19,235 |
| Apr 15, 2026 | 457.70 | 466.65 | 455.00 | 466.65 | 466.65 | 4.99% | 39,887 |
| Apr 13, 2026 | 420.00 | 444.45 | 405.00 | 444.45 | 444.45 | 5.00% | 13,847 |
| Apr 10, 2026 | 414.75 | 432.85 | 413.00 | 423.30 | 423.30 | 2.68% | 25,371 |
| Apr 9, 2026 | 416.40 | 416.40 | 397.00 | 412.25 | 412.25 | -0.93% | 14,126 |
| Apr 8, 2026 | 433.65 | 433.65 | 415.05 | 416.10 | 416.10 | 0.75% | 34,496 |
| Apr 7, 2026 | 411.95 | 424.00 | 406.60 | 413.00 | 413.00 | 1.98% | 16,151 |
| Apr 6, 2026 | 388.90 | 405.00 | 388.00 | 405.00 | 405.00 | 4.99% | 13,856 |
| Apr 2, 2026 | 375.95 | 394.90 | 370.00 | 385.75 | 385.75 | 0.36% | 4,687 |
| Apr 1, 2026 | 384.35 | 384.40 | 373.20 | 384.35 | 384.35 | 4.98% | 10,952 |
| Mar 30, 2026 | 364.80 | 388.00 | 364.80 | 366.10 | 366.10 | -4.65% | 39,030 |
| Mar 27, 2026 | 387.10 | 399.00 | 383.95 | 383.95 | 383.95 | -5.00% | 36,107 |
| Mar 25, 2026 | 440.00 | 442.70 | 400.60 | 404.15 | 404.15 | -4.15% | 21,261 |
| Mar 24, 2026 | 417.00 | 421.65 | 406.15 | 421.65 | 421.65 | 4.99% | 12,727 |
| Mar 23, 2026 | 397.00 | 401.70 | 382.60 | 401.60 | 401.60 | 4.97% | 37,372 |
| Mar 20, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | 4.99% | 22 |
| Mar 19, 2026 | 352.00 | 364.40 | 351.95 | 364.40 | 364.40 | 5.00% | 2,250 |
| Mar 18, 2026 | 337.65 | 347.05 | 337.65 | 347.05 | 347.05 | 4.99% | 2,463 |
| Mar 17, 2026 | 332.00 | 341.65 | 327.35 | 330.55 | 330.55 | 1.09% | 11,602 |
| Mar 16, 2026 | 317.50 | 330.00 | 313.50 | 327.00 | 327.00 | 2.67% | 7,777 |
| Mar 13, 2026 | 325.00 | 328.80 | 315.05 | 318.50 | 318.50 | -2.45% | 26,091 |