Indosolar Limited (BOM:533257)
India · Delayed Price · Currency is INR 197.75
-2.75 (-1.37%)
At close: Oct 23, 2026
Indosolar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 198.05 | 198.65 | 192.60 | 197.75 | 197.75 | -1.37% | 5,680 |
| Oct 22, 2026 | 199.15 | 205.00 | 198.00 | 200.50 | 200.50 | -1.55% | 10,701 |
| Oct 21, 2026 | 207.00 | 211.50 | 201.50 | 203.65 | 203.65 | -3.87% | 8,184 |
| Oct 19, 2026 | 213.05 | 218.75 | 210.00 | 211.85 | 211.85 | -0.02% | 7,506 |
| Oct 16, 2026 | 210.65 | 216.50 | 209.50 | 211.90 | 211.90 | 0.69% | 31,318 |
| Oct 15, 2026 | 225.65 | 225.65 | 208.00 | 210.45 | 210.45 | -3.46% | 11,802 |
| Oct 14, 2026 | 211.00 | 218.05 | 206.40 | 218.00 | 218.00 | 4.96% | 44,662 |
| Oct 13, 2026 | 201.00 | 207.70 | 198.00 | 207.70 | 207.70 | 4.98% | 23,842 |
| Oct 12, 2026 | 197.00 | 200.90 | 196.65 | 197.85 | 197.85 | -0.10% | 9,257 |
| Oct 9, 2026 | 199.10 | 201.95 | 196.35 | 198.05 | 198.05 | 0.15% | 15,620 |
| Oct 8, 2026 | 207.95 | 208.00 | 196.80 | 197.75 | 197.75 | -4.49% | 15,386 |
| Oct 7, 2026 | 205.70 | 211.50 | 203.90 | 207.05 | 207.05 | -0.62% | 13,838 |
| Oct 6, 2026 | 205.00 | 209.40 | 204.50 | 208.35 | 208.35 | 1.76% | 5,146 |
| Oct 5, 2026 | 207.25 | 211.95 | 203.65 | 204.75 | 204.75 | 0.79% | 9,239 |
| Oct 1, 2026 | 217.90 | 217.90 | 200.20 | 203.15 | 203.15 | -3.15% | 25,738 |
| Sep 30, 2026 | 208.00 | 214.10 | 207.40 | 209.75 | 209.75 | -0.80% | 10,309 |
| Sep 29, 2026 | 223.50 | 223.50 | 209.00 | 211.45 | 211.45 | -3.49% | 24,390 |
| Sep 28, 2026 | 218.50 | 226.35 | 218.50 | 219.10 | 219.10 | -4.74% | 70,081 |
| Sep 25, 2026 | 230.00 | 237.45 | 230.00 | 230.00 | 230.00 | -5.00% | 62,949 |
| Sep 24, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | -4.98% | 36,690 |
| Sep 23, 2026 | 261.50 | 261.50 | 253.20 | 254.80 | 254.80 | 0.26% | 3,126 |
| Sep 22, 2026 | 255.40 | 266.00 | 252.40 | 254.15 | 254.15 | -0.61% | 19,251 |
| Sep 21, 2026 | 262.00 | 274.55 | 255.65 | 255.70 | 255.70 | -4.98% | 37,856 |
| Sep 18, 2026 | 264.65 | 271.10 | 254.10 | 269.10 | 269.10 | 4.22% | 27,872 |
| Sep 17, 2026 | 244.00 | 258.20 | 244.00 | 258.20 | 258.20 | 4.98% | 8,609 |
| Sep 16, 2026 | 254.20 | 254.20 | 240.90 | 245.95 | 245.95 | -1.60% | 16,538 |
| Sep 15, 2026 | 252.55 | 257.80 | 248.00 | 249.95 | 249.95 | -0.52% | 3,778 |
| Sep 11, 2026 | 255.85 | 261.25 | 251.05 | 251.25 | 251.25 | -2.88% | 14,422 |
| Sep 10, 2026 | 261.50 | 264.55 | 257.10 | 258.70 | 258.70 | -0.88% | 4,931 |
| Sep 9, 2026 | 262.00 | 269.90 | 260.00 | 261.00 | 261.00 | -0.31% | 7,300 |
| Sep 8, 2026 | 264.70 | 268.75 | 261.50 | 261.80 | 261.80 | -0.98% | 6,083 |
| Sep 7, 2026 | 272.80 | 272.80 | 264.00 | 264.40 | 264.40 | -3.08% | 11,623 |
| Sep 4, 2026 | 277.80 | 277.80 | 268.65 | 272.80 | 272.80 | -1.02% | 9,346 |
| Sep 3, 2026 | 266.95 | 279.90 | 266.65 | 275.60 | 275.60 | 3.38% | 35,563 |
| Sep 2, 2026 | 267.00 | 272.60 | 263.00 | 266.60 | 266.60 | -0.65% | 4,373 |
| Sep 1, 2026 | 273.40 | 275.75 | 262.35 | 268.35 | 268.35 | -0.33% | 9,989 |
| Aug 31, 2026 | 274.00 | 277.55 | 267.05 | 269.25 | 269.25 | -2.39% | 8,139 |
| Aug 28, 2026 | 272.05 | 283.00 | 269.80 | 275.85 | 275.85 | 1.38% | 7,447 |
| Aug 27, 2026 | 276.55 | 276.60 | 271.45 | 272.10 | 272.10 | -1.29% | 10,403 |
| Aug 26, 2026 | 278.00 | 282.35 | 275.00 | 275.65 | 275.65 | 0.24% | 5,913 |
| Aug 25, 2026 | 276.00 | 283.40 | 273.85 | 275.00 | 275.00 | -1.56% | 3,373 |
| Aug 24, 2026 | 289.70 | 289.70 | 276.50 | 279.35 | 279.35 | -1.67% | 11,930 |
| 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 |