Insolation Energy Limited (BOM:543620)
India · Delayed Price · Currency is INR 142.82
+7.25 (5.35%)
At close: Apr 17, 2026
Insolation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 137.91 | 147.29 | 136.00 | 142.82 | 142.82 | 5.35% | 931,385 |
| Apr 16, 2026 | 135.61 | 136.94 | 129.35 | 135.57 | 135.57 | 1.25% | 360,351 |
| Apr 15, 2026 | 134.99 | 144.00 | 131.70 | 133.90 | 133.90 | 2.04% | 634,254 |
| Apr 13, 2026 | 115.97 | 136.25 | 114.20 | 131.22 | 131.22 | 10.28% | 577,536 |
| Apr 10, 2026 | 108.90 | 122.00 | 108.00 | 118.99 | 118.99 | 11.35% | 411,064 |
| Apr 9, 2026 | 99.68 | 109.92 | 97.95 | 106.86 | 106.86 | 7.63% | 288,271 |
| Apr 8, 2026 | 98.96 | 101.74 | 97.00 | 99.28 | 99.28 | 6.67% | 120,103 |
| Apr 7, 2026 | 93.99 | 96.19 | 92.55 | 93.07 | 93.07 | -1.09% | 88,180 |
| Apr 6, 2026 | 92.90 | 95.57 | 89.35 | 94.10 | 94.10 | 2.41% | 74,392 |
| Apr 2, 2026 | 88.90 | 92.85 | 85.49 | 91.89 | 91.89 | 3.12% | 53,465 |
| Apr 1, 2026 | 87.24 | 91.00 | 84.90 | 89.11 | 89.11 | 8.60% | 154,902 |
| Mar 30, 2026 | 88.15 | 89.95 | 81.00 | 82.05 | 82.05 | -7.96% | 379,147 |
| Mar 27, 2026 | 94.75 | 95.50 | 88.35 | 89.15 | 89.15 | -6.80% | 187,593 |
| Mar 25, 2026 | 96.50 | 98.00 | 95.10 | 95.65 | 95.65 | 1.54% | 866,703 |
| Mar 24, 2026 | 98.95 | 98.95 | 93.55 | 94.20 | 94.20 | -0.63% | 387,031 |
| Mar 23, 2026 | 101.25 | 101.25 | 94.00 | 94.80 | 94.80 | -6.37% | 177,459 |
| Mar 20, 2026 | 98.80 | 103.85 | 97.85 | 101.25 | 101.25 | 5.09% | 220,773 |
| Mar 19, 2026 | 98.05 | 101.15 | 95.60 | 96.35 | 96.35 | -4.56% | 181,381 |
| Mar 18, 2026 | 94.55 | 103.60 | 93.60 | 100.95 | 100.95 | 8.37% | 233,022 |
| Mar 17, 2026 | 92.95 | 95.90 | 92.40 | 93.15 | 93.15 | 1.14% | 279,898 |
| Mar 16, 2026 | 99.65 | 99.65 | 91.50 | 92.10 | 92.10 | -3.15% | 637,269 |
| Mar 13, 2026 | 96.80 | 99.50 | 92.90 | 95.10 | 95.10 | -3.50% | 504,263 |
| Mar 12, 2026 | 100.50 | 101.60 | 97.10 | 98.55 | 98.55 | -1.79% | 152,392 |
| Mar 11, 2026 | 102.25 | 104.90 | 99.50 | 100.35 | 100.35 | 0.50% | 170,487 |
| Mar 10, 2026 | 98.70 | 101.80 | 97.85 | 99.85 | 99.85 | 3.15% | 190,343 |
| Mar 9, 2026 | 95.00 | 98.20 | 93.55 | 96.80 | 96.80 | 0.68% | 270,704 |
| Mar 6, 2026 | 95.90 | 97.90 | 94.05 | 96.15 | 96.15 | 1.10% | 339,000 |
| Mar 5, 2026 | 94.50 | 97.80 | 93.65 | 95.10 | 95.10 | -0.16% | 388,500 |
| Mar 4, 2026 | 95.00 | 97.90 | 93.05 | 95.25 | 95.25 | -3.40% | 455,500 |
| Mar 2, 2026 | 96.00 | 102.00 | 96.00 | 98.60 | 98.60 | -1.74% | 504,000 |
| Feb 27, 2026 | 102.00 | 102.80 | 99.10 | 100.35 | 100.35 | 0.05% | 547,500 |
| Feb 26, 2026 | 106.20 | 108.00 | 99.50 | 100.30 | 100.30 | -4.79% | 599,000 |
| Feb 25, 2026 | 116.95 | 116.95 | 98.30 | 105.35 | 105.35 | -8.11% | 2,255,500 |
| Feb 24, 2026 | 116.75 | 119.00 | 110.15 | 114.65 | 114.65 | -1.80% | 265,500 |
| Feb 23, 2026 | 123.65 | 124.05 | 116.05 | 116.75 | 116.75 | -3.87% | 211,500 |
| Feb 20, 2026 | 121.00 | 125.85 | 116.50 | 121.45 | 121.45 | 1.46% | 402,500 |
| Feb 19, 2026 | 120.10 | 124.00 | 118.55 | 119.70 | 119.70 | -0.50% | 339,500 |
| Feb 18, 2026 | 121.80 | 121.80 | 117.00 | 120.30 | 120.30 | -0.37% | 227,500 |
| Feb 17, 2026 | 120.05 | 122.60 | 119.20 | 120.75 | 120.75 | 1.51% | 211,500 |
| Feb 16, 2026 | 125.00 | 125.00 | 111.15 | 118.95 | 118.95 | -2.74% | 381,500 |
| Feb 13, 2026 | 135.00 | 135.00 | 120.15 | 122.30 | 122.30 | -3.51% | 864,000 |
| Feb 12, 2026 | 126.50 | 130.00 | 123.10 | 126.75 | 126.75 | 1.20% | 491,000 |
| Feb 11, 2026 | 133.85 | 133.85 | 123.00 | 125.25 | 125.25 | -6.14% | 381,000 |
| Feb 10, 2026 | 138.00 | 142.85 | 125.35 | 133.45 | 133.45 | -0.52% | 636,000 |
| Feb 9, 2026 | 116.40 | 135.10 | 116.00 | 134.15 | 134.15 | 19.14% | 1,163,500 |
| Feb 6, 2026 | 104.00 | 119.35 | 101.60 | 112.60 | 112.60 | 9.85% | 789,000 |
| Feb 5, 2026 | 103.10 | 104.75 | 100.50 | 102.50 | 102.50 | -0.58% | 184,000 |
| Feb 4, 2026 | 99.70 | 104.00 | 99.00 | 103.10 | 103.10 | 3.00% | 368,000 |
| Feb 3, 2026 | 102.00 | 104.45 | 96.00 | 100.10 | 100.10 | 5.20% | 626,000 |
| Feb 2, 2026 | 96.10 | 98.00 | 92.75 | 95.15 | 95.15 | -0.94% | 210,500 |