Insolation Energy Limited (BOM:543620)
India · Delayed Price · Currency is INR 120.70
-4.15 (-3.32%)
At close: Jul 13, 2026
Insolation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 121.00 | 122.80 | 119.10 | 120.70 | 120.70 | -3.32% | 178,751 |
| Jul 10, 2026 | 123.45 | 131.15 | 122.00 | 124.85 | 124.85 | 5.05% | 1,444,819 |
| Jul 9, 2026 | 109.50 | 125.00 | 109.50 | 118.85 | 118.85 | 9.64% | 1,128,105 |
| Jul 8, 2026 | 111.80 | 112.35 | 107.25 | 108.40 | 108.40 | -3.34% | 106,014 |
| Jul 7, 2026 | 114.15 | 114.80 | 111.20 | 112.15 | 112.15 | -1.02% | 109,282 |
| Jul 6, 2026 | 117.00 | 117.00 | 111.65 | 113.30 | 113.30 | -0.40% | 35,817 |
| Jul 3, 2026 | 117.95 | 117.95 | 113.20 | 113.75 | 113.75 | -1.73% | 41,675 |
| Jul 2, 2026 | 116.95 | 116.95 | 114.85 | 115.75 | 115.75 | 0.22% | 34,423 |
| Jul 1, 2026 | 117.95 | 117.95 | 115.00 | 115.50 | 115.50 | -0.60% | 44,140 |
| Jun 30, 2026 | 114.45 | 118.00 | 114.00 | 116.20 | 116.20 | 2.06% | 161,634 |
| Jun 29, 2026 | 113.10 | 115.50 | 111.30 | 113.85 | 113.85 | 0.62% | 43,794 |
| Jun 25, 2026 | 116.70 | 116.90 | 112.00 | 113.15 | 113.15 | -1.78% | 218,262 |
| Jun 24, 2026 | 115.95 | 116.95 | 113.20 | 115.20 | 115.20 | -0.60% | 116,787 |
| Jun 23, 2026 | 122.00 | 122.05 | 115.00 | 115.90 | 115.90 | -3.50% | 87,324 |
| Jun 22, 2026 | 118.70 | 122.00 | 116.85 | 120.10 | 120.10 | 3.00% | 142,610 |
| Jun 19, 2026 | 117.05 | 117.75 | 115.70 | 116.60 | 116.60 | -1.23% | 110,497 |
| Jun 18, 2026 | 119.30 | 120.10 | 116.25 | 118.05 | 118.05 | 1.03% | 34,268 |
| Jun 17, 2026 | 118.85 | 119.55 | 116.50 | 116.85 | 116.85 | -1.27% | 89,563 |
| Jun 16, 2026 | 120.70 | 120.75 | 116.20 | 118.35 | 118.35 | -0.42% | 132,203 |
| Jun 15, 2026 | 122.50 | 122.50 | 118.30 | 118.85 | 118.85 | 1.58% | 108,642 |
| Jun 12, 2026 | 116.60 | 122.75 | 116.10 | 117.00 | 117.00 | 2.72% | 158,657 |
| Jun 11, 2026 | 116.00 | 117.45 | 112.85 | 113.90 | 113.90 | -1.39% | 86,859 |
| Jun 10, 2026 | 119.65 | 119.90 | 114.35 | 115.50 | 115.50 | -2.41% | 39,822 |
| Jun 9, 2026 | 117.05 | 119.45 | 115.35 | 118.35 | 118.35 | 1.98% | 101,001 |
| Jun 8, 2026 | 117.05 | 120.95 | 113.05 | 116.05 | 116.05 | -1.36% | 130,207 |
| Jun 5, 2026 | 122.30 | 122.75 | 117.00 | 117.65 | 117.65 | -3.57% | 214,456 |
| Jun 4, 2026 | 119.10 | 123.65 | 119.10 | 122.00 | 122.00 | 0.54% | 95,241 |
| Jun 3, 2026 | 125.25 | 125.55 | 119.05 | 121.35 | 121.35 | -2.22% | 96,779 |
| Jun 2, 2026 | 119.85 | 126.50 | 119.20 | 124.10 | 124.10 | 3.37% | 175,283 |
| Jun 1, 2026 | 125.75 | 129.50 | 119.15 | 120.05 | 120.05 | -4.80% | 91,370 |
| May 29, 2026 | 123.80 | 129.00 | 122.70 | 126.10 | 126.10 | 3.62% | 237,997 |
| May 27, 2026 | 136.80 | 136.80 | 121.25 | 121.70 | 121.70 | -9.31% | 450,301 |
| May 26, 2026 | 147.05 | 149.65 | 132.50 | 134.20 | 134.20 | -8.68% | 523,791 |
| May 25, 2026 | 139.90 | 148.25 | 138.15 | 146.95 | 146.95 | 6.64% | 173,234 |
| May 22, 2026 | 140.60 | 140.60 | 136.00 | 137.80 | 137.80 | -0.43% | 50,142 |
| May 21, 2026 | 139.85 | 141.45 | 134.45 | 138.40 | 138.40 | 2.29% | 101,684 |
| May 20, 2026 | 131.65 | 136.45 | 131.50 | 135.30 | 135.30 | 3.36% | 167,368 |
| May 19, 2026 | 118.40 | 131.65 | 118.35 | 130.90 | 130.90 | 9.36% | 133,355 |
| May 18, 2026 | 123.60 | 123.65 | 117.15 | 119.70 | 119.70 | -4.77% | 230,908 |
| May 15, 2026 | 129.95 | 129.95 | 124.00 | 125.70 | 125.70 | -1.33% | 42,151 |
| May 14, 2026 | 131.30 | 131.40 | 124.00 | 127.40 | 127.40 | -0.16% | 71,786 |
| May 13, 2026 | 131.00 | 133.25 | 124.10 | 127.60 | 127.60 | -1.66% | 109,308 |
| May 12, 2026 | 136.50 | 138.50 | 129.10 | 129.75 | 129.75 | -5.05% | 114,658 |
| May 11, 2026 | 136.50 | 139.00 | 133.70 | 136.65 | 136.65 | -1.58% | 104,030 |
| May 8, 2026 | 140.30 | 143.00 | 137.10 | 138.85 | 138.85 | 0.07% | 71,658 |
| May 7, 2026 | 136.30 | 140.50 | 132.70 | 138.75 | 138.75 | 2.78% | 179,353 |
| May 6, 2026 | 138.95 | 142.00 | 132.00 | 135.00 | 135.00 | -1.17% | 87,644 |
| May 5, 2026 | 132.70 | 137.45 | 129.05 | 136.60 | 136.60 | 2.09% | 259,628 |
| May 4, 2026 | 149.90 | 151.05 | 132.90 | 133.80 | 133.80 | -9.37% | 378,804 |
| Apr 30, 2026 | 151.01 | 151.78 | 145.00 | 147.64 | 147.64 | -3.07% | 105,135 |