Insolation Energy Limited (BOM:543620)
India · Delayed Price · Currency is INR 101.70
-10.25 (-9.16%)
At close: Jan 20, 2026
Insolation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 106.40 | 106.40 | 102.05 | 102.75 | 102.75 | 0.98% | 943,500 |
| Jan 21, 2026 | 101.70 | 106.60 | 101.00 | 101.75 | 101.75 | 0.05% | 1,281,500 |
| Jan 20, 2026 | 111.00 | 111.80 | 99.75 | 101.70 | 101.70 | -9.16% | 1,494,500 |
| Jan 19, 2026 | 119.50 | 119.50 | 111.00 | 111.95 | 111.95 | -6.44% | 1,561,000 |
| Jan 16, 2026 | 123.50 | 123.50 | 119.00 | 119.65 | 119.65 | -2.80% | 239,500 |
| Jan 14, 2026 | 125.15 | 127.25 | 122.80 | 123.10 | 123.10 | -1.91% | 100,000 |
| Jan 13, 2026 | 128.95 | 129.50 | 125.00 | 125.50 | 125.50 | -0.87% | 159,500 |
| Jan 12, 2026 | 128.80 | 131.00 | 122.50 | 126.60 | 126.60 | -1.33% | 254,500 |
| Jan 9, 2026 | 133.30 | 133.30 | 126.20 | 128.30 | 128.30 | -3.79% | 222,000 |
| Jan 8, 2026 | 134.15 | 136.90 | 132.00 | 133.35 | 133.35 | -1.26% | 144,000 |
| Jan 7, 2026 | 136.60 | 139.00 | 134.20 | 135.05 | 135.05 | -2.60% | 169,500 |
| Jan 6, 2026 | 142.45 | 143.95 | 137.30 | 138.65 | 138.65 | -2.26% | 102,500 |
| Jan 5, 2026 | 145.95 | 146.55 | 138.60 | 141.85 | 141.85 | -1.08% | 301,000 |
| Jan 2, 2026 | 139.00 | 144.80 | 135.40 | 143.40 | 143.40 | 4.10% | 458,500 |
| Jan 1, 2026 | 137.45 | 139.00 | 135.85 | 137.75 | 137.75 | 1.32% | 125,500 |
| Dec 31, 2025 | 137.10 | 138.90 | 134.40 | 135.95 | 135.95 | 0.07% | 195,000 |
| Dec 30, 2025 | 137.00 | 137.95 | 132.40 | 135.85 | 135.85 | -0.11% | 253,000 |
| Dec 29, 2025 | 141.60 | 141.60 | 134.05 | 136.00 | 136.00 | -1.73% | 256,000 |
| Dec 26, 2025 | 138.90 | 143.50 | 133.80 | 138.40 | 138.40 | 0.14% | 507,500 |
| Dec 24, 2025 | 136.95 | 138.80 | 135.20 | 138.20 | 138.20 | 2.14% | 376,500 |
| Dec 23, 2025 | 131.95 | 135.80 | 131.55 | 135.30 | 135.30 | 2.27% | 296,500 |
| Dec 22, 2025 | 131.25 | 133.40 | 129.90 | 132.30 | 132.30 | 2.36% | 273,500 |
| Dec 19, 2025 | 130.50 | 131.80 | 125.60 | 129.25 | 129.25 | -0.46% | 488,000 |
| Dec 18, 2025 | 128.75 | 130.05 | 125.00 | 129.85 | 129.85 | 0.85% | 263,000 |
| Dec 17, 2025 | 130.45 | 130.95 | 126.00 | 128.75 | 128.75 | -1.30% | 292,500 |
| Dec 16, 2025 | 129.50 | 132.05 | 128.50 | 130.45 | 130.45 | 0.73% | 187,000 |
| Dec 15, 2025 | 130.35 | 132.80 | 128.00 | 129.50 | 129.50 | -0.65% | 431,000 |
| Dec 12, 2025 | 134.50 | 134.75 | 129.00 | 130.35 | 130.35 | -2.14% | 492,500 |
| Dec 11, 2025 | 132.00 | 134.50 | 128.95 | 133.20 | 133.20 | 1.41% | 271,000 |
| Dec 10, 2025 | 136.80 | 138.80 | 128.10 | 131.35 | 131.35 | 0.65% | 554,500 |
| Dec 9, 2025 | 124.70 | 139.90 | 119.00 | 130.50 | 130.50 | 5.84% | 787,000 |
| Dec 8, 2025 | 128.40 | 128.40 | 116.25 | 123.30 | 123.30 | -3.97% | 1,480,500 |
| Dec 5, 2025 | 134.05 | 135.55 | 127.50 | 128.40 | 128.40 | -4.21% | 328,500 |
| Dec 4, 2025 | 137.75 | 137.75 | 133.00 | 134.05 | 134.05 | -2.72% | 169,000 |
| Dec 3, 2025 | 139.00 | 139.85 | 128.75 | 137.80 | 137.80 | 0.25% | 700,000 |
| Dec 2, 2025 | 140.25 | 143.65 | 134.35 | 137.45 | 137.45 | -2.00% | 569,000 |
| Dec 1, 2025 | 143.00 | 145.00 | 138.75 | 140.25 | 140.25 | -1.20% | 218,000 |
| Nov 28, 2025 | 143.00 | 143.05 | 140.00 | 141.95 | 141.95 | 1.07% | 172,000 |
| Nov 27, 2025 | 141.20 | 143.80 | 140.00 | 140.45 | 140.45 | -1.20% | 221,000 |
| Nov 26, 2025 | 142.60 | 144.00 | 141.00 | 142.15 | 142.15 | 1.10% | 250,500 |
| Nov 25, 2025 | 144.50 | 147.00 | 139.50 | 140.60 | 140.60 | - | 303,500 |
| Nov 24, 2025 | 150.00 | 155.95 | 138.10 | 140.60 | 140.60 | -7.89% | 820,000 |
| Nov 21, 2025 | 158.00 | 159.75 | 150.60 | 152.65 | 152.65 | -3.05% | 354,500 |
| Nov 20, 2025 | 161.00 | 162.35 | 156.00 | 157.45 | 157.45 | -2.11% | 395,000 |
| Nov 19, 2025 | 163.90 | 163.90 | 158.50 | 160.85 | 160.85 | -0.77% | 189,500 |
| Nov 18, 2025 | 163.50 | 165.70 | 161.10 | 162.10 | 162.10 | -0.25% | 280,500 |
| Nov 17, 2025 | 168.50 | 170.50 | 158.00 | 162.50 | 162.50 | -3.56% | 832,000 |
| Nov 14, 2025 | 174.00 | 183.95 | 163.20 | 168.50 | 168.50 | -3.22% | 1,184,500 |
| Nov 13, 2025 | 170.60 | 179.80 | 169.90 | 174.10 | 174.10 | 2.05% | 609,500 |
| Nov 12, 2025 | 172.50 | 174.00 | 169.15 | 170.60 | 170.60 | -0.76% | 131,500 |