Indo Farm Equipment Limited (BOM:544328)
India · Delayed Price · Currency is INR 148.80
+1.05 (0.71%)
At close: Apr 22, 2026
BOM:544328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 143.55 | 149.35 | 143.55 | 147.75 | 147.75 | 2.36% | 8,940 |
| Apr 20, 2026 | 149.00 | 149.05 | 143.25 | 144.35 | 144.35 | -3.41% | 8,795 |
| Apr 17, 2026 | 149.00 | 150.65 | 147.95 | 149.45 | 149.45 | 0.54% | 7,785 |
| Apr 16, 2026 | 149.00 | 151.90 | 145.30 | 148.65 | 148.65 | 0.44% | 7,291 |
| Apr 15, 2026 | 146.00 | 149.05 | 145.75 | 148.00 | 148.00 | 2.92% | 12,028 |
| Apr 13, 2026 | 139.50 | 144.65 | 137.40 | 143.80 | 143.80 | -0.59% | 13,748 |
| Apr 10, 2026 | 143.90 | 146.80 | 143.20 | 144.65 | 144.65 | 1.90% | 36,909 |
| Apr 9, 2026 | 142.25 | 146.85 | 141.05 | 141.95 | 141.95 | -0.66% | 11,670 |
| Apr 8, 2026 | 140.00 | 147.00 | 137.05 | 142.90 | 142.90 | 6.84% | 24,929 |
| Apr 7, 2026 | 135.00 | 136.50 | 131.00 | 133.75 | 133.75 | 0.49% | 12,564 |
| Apr 6, 2026 | 126.40 | 134.20 | 123.80 | 133.10 | 133.10 | 7.43% | 24,829 |
| Apr 2, 2026 | 122.15 | 125.85 | 118.75 | 123.90 | 123.90 | -0.60% | 11,086 |
| Apr 1, 2026 | 111.65 | 124.95 | 111.65 | 124.65 | 124.65 | 12.25% | 10,749 |
| Mar 30, 2026 | 113.00 | 114.80 | 110.55 | 111.05 | 111.05 | -4.27% | 29,889 |
| Mar 27, 2026 | 121.40 | 121.40 | 114.80 | 116.00 | 116.00 | -3.61% | 27,167 |
| Mar 25, 2026 | 118.85 | 123.65 | 118.85 | 120.35 | 120.35 | 0.92% | 13,648 |
| Mar 24, 2026 | 123.55 | 123.55 | 118.20 | 119.25 | 119.25 | 0.17% | 8,817 |
| Mar 23, 2026 | 123.50 | 124.65 | 118.00 | 119.05 | 119.05 | -5.52% | 18,562 |
| Mar 20, 2026 | 127.05 | 128.15 | 125.30 | 126.00 | 126.00 | 0.12% | 3,748 |
| Mar 19, 2026 | 129.00 | 130.05 | 125.05 | 125.85 | 125.85 | -3.97% | 10,307 |
| Mar 18, 2026 | 126.85 | 134.45 | 126.05 | 131.05 | 131.05 | 4.01% | 13,136 |
| Mar 17, 2026 | 125.55 | 128.20 | 124.20 | 126.00 | 126.00 | 1.25% | 14,378 |
| Mar 16, 2026 | 126.00 | 127.30 | 121.85 | 124.45 | 124.45 | -0.88% | 12,382 |
| Mar 13, 2026 | 124.10 | 127.15 | 123.15 | 125.55 | 125.55 | -0.63% | 14,542 |
| Mar 12, 2026 | 124.25 | 128.05 | 121.95 | 126.35 | 126.35 | 0.16% | 14,799 |
| Mar 11, 2026 | 128.40 | 130.80 | 126.00 | 126.15 | 126.15 | -1.33% | 24,505 |
| Mar 10, 2026 | 125.30 | 129.15 | 124.35 | 127.85 | 127.85 | 3.40% | 13,508 |
| Mar 9, 2026 | 123.85 | 125.00 | 122.00 | 123.65 | 123.65 | -3.74% | 27,774 |
| Mar 6, 2026 | 132.15 | 132.65 | 127.15 | 128.45 | 128.45 | -2.32% | 12,112 |
| Mar 5, 2026 | 132.95 | 133.50 | 128.50 | 131.50 | 131.50 | 0.15% | 20,232 |
| Mar 4, 2026 | 132.45 | 132.65 | 126.85 | 131.30 | 131.30 | -0.98% | 39,773 |
| Mar 2, 2026 | 114.00 | 134.75 | 114.00 | 132.60 | 132.60 | -0.67% | 32,965 |
| Feb 27, 2026 | 138.55 | 139.50 | 132.10 | 133.50 | 133.50 | -3.71% | 24,334 |
| Feb 26, 2026 | 140.20 | 142.00 | 137.45 | 138.65 | 138.65 | 0.33% | 30,205 |
| Feb 25, 2026 | 146.95 | 146.95 | 137.70 | 138.20 | 138.20 | -2.06% | 8,066 |
| Feb 24, 2026 | 142.75 | 142.75 | 138.50 | 141.10 | 141.10 | -1.36% | 13,212 |
| Feb 23, 2026 | 147.00 | 152.60 | 141.95 | 143.05 | 143.05 | 0.56% | 26,130 |
| Feb 20, 2026 | 143.15 | 144.45 | 141.60 | 142.25 | 142.25 | -1.15% | 8,582 |
| Feb 19, 2026 | 146.80 | 149.05 | 143.00 | 143.90 | 143.90 | -1.88% | 11,646 |
| Feb 18, 2026 | 149.95 | 152.35 | 146.00 | 146.65 | 146.65 | -2.88% | 19,338 |
| Feb 17, 2026 | 136.15 | 153.50 | 135.55 | 151.00 | 151.00 | 11.98% | 50,620 |
| Feb 16, 2026 | 140.20 | 141.00 | 134.25 | 134.85 | 134.85 | -3.99% | 10,245 |
| Feb 13, 2026 | 143.00 | 143.00 | 140.15 | 140.45 | 140.45 | -3.64% | 11,131 |
| Feb 12, 2026 | 145.50 | 148.00 | 143.15 | 145.75 | 145.75 | 0.17% | 15,477 |
| Feb 11, 2026 | 148.20 | 150.00 | 144.15 | 145.50 | 145.50 | -1.56% | 18,186 |
| Feb 10, 2026 | 152.20 | 152.90 | 147.30 | 147.80 | 147.80 | -1.17% | 16,917 |
| Feb 9, 2026 | 147.50 | 154.45 | 147.05 | 149.55 | 149.55 | 1.53% | 17,139 |
| Feb 6, 2026 | 154.70 | 154.70 | 145.90 | 147.30 | 147.30 | -4.91% | 7,309 |
| Feb 5, 2026 | 165.90 | 165.90 | 154.80 | 154.90 | 154.90 | -4.85% | 10,333 |
| Feb 4, 2026 | 171.05 | 174.25 | 160.90 | 162.80 | 162.80 | -5.79% | 19,021 |