Indosolar Limited (BOM:533257)
India · Delayed Price · Currency is INR 203.15
-6.60 (-3.15%)
At close: Oct 1, 2026
Indosolar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |