Indosolar Limited (BOM:533257)
India · Delayed Price · Currency is INR 422.70
-3.85 (-0.90%)
At close: May 8, 2026
Indosolar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 333.55 | 338.00 | 321.15 | 326.50 | 326.50 | -3.29% | 20,871 |
| Mar 11, 2026 | 329.95 | 337.60 | 327.95 | 337.60 | 337.60 | 4.99% | 29,330 |
| Mar 10, 2026 | 319.40 | 327.50 | 316.70 | 321.55 | 321.55 | 1.98% | 62,274 |
| Mar 9, 2026 | 312.50 | 317.65 | 303.00 | 315.30 | 315.30 | -0.86% | 40,528 |
| Mar 6, 2026 | 327.50 | 330.95 | 315.20 | 318.05 | 318.05 | -2.84% | 31,285 |
| Mar 5, 2026 | 331.65 | 331.65 | 313.55 | 327.35 | 327.35 | 0.24% | 7,952 |
| Mar 4, 2026 | 313.00 | 338.50 | 313.00 | 326.55 | 326.55 | -0.88% | 18,080 |
| Mar 2, 2026 | 340.20 | 340.20 | 329.45 | 329.45 | 329.45 | -4.99% | 12,058 |
| Feb 27, 2026 | 348.00 | 358.40 | 344.35 | 346.75 | 346.75 | -1.48% | 3,504 |
| Feb 26, 2026 | 359.00 | 363.65 | 346.15 | 351.95 | 351.95 | -2.83% | 13,555 |
| Feb 25, 2026 | 381.20 | 381.20 | 362.15 | 362.20 | 362.20 | -4.98% | 12,196 |
| Feb 24, 2026 | 380.10 | 394.45 | 370.00 | 381.20 | 381.20 | -1.24% | 9,430 |
| Feb 23, 2026 | 408.50 | 409.00 | 385.00 | 386.00 | 386.00 | -4.11% | 8,140 |
| Feb 20, 2026 | 404.25 | 406.80 | 401.00 | 402.55 | 402.55 | -0.42% | 4,255 |