Indosolar Limited (BOM:533257)
India · Delayed Price · Currency is INR 284.10
-6.30 (-2.17%)
At close: Aug 21, 2026
Indosolar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 290.45 | 293.85 | 282.40 | 284.10 | 284.10 | -2.17% | 7,215 |
| Aug 20, 2026 | 298.00 | 298.00 | 286.20 | 290.40 | 290.40 | -0.92% | 11,401 |
| Aug 19, 2026 | 298.00 | 298.00 | 291.90 | 293.10 | 293.10 | -1.92% | 5,157 |
| Aug 18, 2026 | 303.95 | 303.95 | 297.00 | 298.85 | 298.85 | -0.40% | 2,885 |
| Aug 17, 2026 | 305.95 | 305.95 | 293.05 | 300.05 | 300.05 | 1.01% | 4,723 |
| Aug 14, 2026 | 298.50 | 300.30 | 292.70 | 297.05 | 297.05 | -0.47% | 3,367 |
| Aug 13, 2026 | 295.05 | 305.20 | 295.05 | 298.45 | 298.45 | -0.22% | 4,348 |
| Aug 12, 2026 | 318.80 | 318.80 | 297.70 | 299.10 | 299.10 | -2.24% | 8,448 |
| Aug 11, 2026 | 305.30 | 319.00 | 305.00 | 305.95 | 305.95 | -1.75% | 10,002 |
| Aug 10, 2026 | 311.40 | 321.25 | 311.40 | 311.40 | 311.40 | -4.99% | 21,886 |
| Aug 7, 2026 | 336.95 | 336.95 | 327.75 | 327.75 | 327.75 | -5.00% | 5,507 |
| Aug 6, 2026 | 332.05 | 345.65 | 331.00 | 345.00 | 345.00 | 4.80% | 40,493 |
| Aug 5, 2026 | 321.00 | 329.20 | 309.00 | 329.20 | 329.20 | 4.99% | 17,777 |
| Aug 4, 2026 | 328.35 | 329.00 | 312.15 | 313.55 | 313.55 | -2.47% | 9,683 |
| Aug 3, 2026 | 311.55 | 321.50 | 305.65 | 321.50 | 321.50 | 5.00% | 9,803 |
| Jul 31, 2026 | 290.10 | 309.00 | 285.10 | 306.20 | 306.20 | 4.04% | 39,516 |
| Jul 30, 2026 | 309.75 | 310.00 | 294.30 | 294.30 | 294.30 | -4.99% | 29,663 |
| Jul 29, 2026 | 319.00 | 323.85 | 308.00 | 309.75 | 309.75 | -2.75% | 13,781 |
| Jul 28, 2026 | 318.15 | 330.25 | 318.15 | 318.50 | 318.50 | -4.88% | 33,324 |
| Jul 27, 2026 | 334.85 | 350.00 | 334.85 | 334.85 | 334.85 | -4.99% | 16,747 |
| Jul 24, 2026 | 352.45 | 352.45 | 352.45 | 352.45 | 352.45 | -5.00% | 7,298 |
| Jul 23, 2026 | 365.00 | 379.45 | 365.00 | 371.00 | 371.00 | -1.90% | 4,370 |
| Jul 22, 2026 | 376.10 | 383.20 | 374.30 | 378.20 | 378.20 | 0.07% | 15,908 |
| Jul 21, 2026 | 389.95 | 389.95 | 375.75 | 377.95 | 377.95 | -1.02% | 3,610 |
| Jul 20, 2026 | 381.50 | 390.00 | 378.95 | 381.85 | 381.85 | 0.24% | 3,269 |
| Jul 17, 2026 | 391.95 | 392.00 | 379.30 | 380.95 | 380.95 | -1.88% | 9,445 |
| Jul 16, 2026 | 382.05 | 390.15 | 382.05 | 388.25 | 388.25 | 0.30% | 2,161 |
| Jul 15, 2026 | 398.40 | 398.40 | 386.00 | 387.10 | 387.10 | -0.26% | 1,328 |
| Jul 14, 2026 | 407.90 | 407.90 | 385.00 | 388.10 | 388.10 | -2.73% | 4,834 |
| Jul 13, 2026 | 393.65 | 406.00 | 393.40 | 399.00 | 399.00 | 2.35% | 5,834 |
| Jul 10, 2026 | 397.00 | 397.90 | 387.80 | 389.85 | 389.85 | 0.92% | 4,847 |
| Jul 9, 2026 | 379.10 | 394.55 | 378.40 | 386.30 | 386.30 | 2.79% | 13,033 |
| Jul 8, 2026 | 390.00 | 390.00 | 373.65 | 375.80 | 375.80 | -2.16% | 4,215 |
| Jul 7, 2026 | 390.30 | 391.75 | 382.20 | 384.10 | 384.10 | -0.81% | 4,007 |
| Jul 6, 2026 | 395.35 | 395.35 | 385.10 | 387.25 | 387.25 | -1.53% | 2,970 |
| Jul 3, 2026 | 382.00 | 396.00 | 382.00 | 393.25 | 393.25 | 1.22% | 2,559 |
| Jul 2, 2026 | 395.00 | 399.50 | 387.35 | 388.50 | 388.50 | -0.54% | 5,141 |
| Jul 1, 2026 | 390.00 | 398.60 | 387.95 | 390.60 | 390.60 | 0.15% | 4,053 |
| Jun 30, 2026 | 404.20 | 404.20 | 386.05 | 390.00 | 390.00 | -1.14% | 3,339 |
| Jun 29, 2026 | 423.90 | 423.90 | 391.45 | 394.50 | 394.50 | -2.62% | 8,657 |
| Jun 25, 2026 | 397.10 | 410.85 | 397.10 | 405.10 | 405.10 | 0.95% | 1,484 |
| Jun 24, 2026 | 407.80 | 411.40 | 399.00 | 401.30 | 401.30 | -1.97% | 4,873 |
| Jun 23, 2026 | 419.85 | 419.85 | 405.55 | 409.35 | 409.35 | -2.19% | 6,330 |
| Jun 22, 2026 | 429.85 | 436.65 | 413.85 | 418.50 | 418.50 | 0.63% | 15,633 |
| Jun 19, 2026 | 378.05 | 415.90 | 378.05 | 415.90 | 415.90 | 5.00% | 7,543 |
| Jun 18, 2026 | 404.95 | 408.95 | 388.05 | 396.10 | 396.10 | -0.01% | 2,429 |
| Jun 17, 2026 | 403.00 | 403.00 | 391.90 | 396.15 | 396.15 | -0.61% | 3,090 |
| Jun 16, 2026 | 397.80 | 408.70 | 391.05 | 398.60 | 398.60 | 2.39% | 2,482 |
| Jun 15, 2026 | 390.00 | 395.35 | 379.50 | 389.30 | 389.30 | 2.45% | 9,737 |
| Jun 12, 2026 | 373.65 | 384.35 | 371.00 | 380.00 | 380.00 | 1.89% | 6,113 |