Indo Farm Equipment Limited (BOM:544328)
India · Delayed Price · Currency is INR 141.95
+3.90 (2.83%)
At close: Aug 21, 2026
BOM:544328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 137.65 | 142.85 | 137.65 | 141.95 | 141.95 | 2.83% | 8,514 |
| Aug 20, 2026 | 138.40 | 140.35 | 137.55 | 138.05 | 138.05 | 0.44% | 14,785 |
| Aug 19, 2026 | 143.90 | 143.90 | 136.00 | 137.45 | 137.45 | -4.08% | 20,468 |
| Aug 18, 2026 | 147.75 | 147.75 | 142.90 | 143.30 | 143.30 | - | 7,591 |
| Aug 17, 2026 | 146.00 | 146.35 | 142.90 | 143.30 | 143.30 | -2.05% | 16,695 |
| Aug 14, 2026 | 147.90 | 149.45 | 144.60 | 146.30 | 146.30 | -0.44% | 8,831 |
| Aug 13, 2026 | 147.85 | 154.00 | 146.40 | 146.95 | 146.95 | -1.57% | 13,161 |
| Aug 12, 2026 | 152.00 | 152.00 | 146.20 | 149.30 | 149.30 | -0.33% | 4,378 |
| Aug 11, 2026 | 149.60 | 151.55 | 148.25 | 149.80 | 149.80 | -0.43% | 8,042 |
| Aug 10, 2026 | 157.55 | 157.80 | 147.20 | 150.45 | 150.45 | -5.61% | 65,815 |
| Aug 7, 2026 | 163.00 | 163.50 | 158.00 | 159.40 | 159.40 | -3.01% | 19,862 |
| Aug 6, 2026 | 162.20 | 166.10 | 161.55 | 164.35 | 164.35 | 1.20% | 17,010 |
| Aug 5, 2026 | 160.40 | 165.00 | 159.35 | 162.40 | 162.40 | 3.18% | 22,267 |
| Aug 4, 2026 | 161.55 | 161.55 | 157.05 | 157.40 | 157.40 | -2.66% | 10,018 |
| Aug 3, 2026 | 164.95 | 164.95 | 160.20 | 161.70 | 161.70 | 0.09% | 11,308 |
| Jul 31, 2026 | 154.25 | 164.25 | 154.15 | 161.55 | 161.55 | 6.25% | 30,416 |
| Jul 30, 2026 | 158.00 | 158.45 | 151.45 | 152.05 | 152.05 | -1.65% | 6,054 |
| Jul 29, 2026 | 153.55 | 156.35 | 153.55 | 154.60 | 154.60 | 1.64% | 5,174 |
| Jul 28, 2026 | 156.75 | 156.75 | 151.60 | 152.10 | 152.10 | -1.62% | 5,534 |
| Jul 27, 2026 | 155.85 | 158.00 | 154.35 | 154.60 | 154.60 | 1.44% | 6,378 |
| Jul 24, 2026 | 152.80 | 155.35 | 150.30 | 152.40 | 152.40 | -0.39% | 7,014 |
| Jul 23, 2026 | 154.30 | 158.45 | 152.00 | 153.00 | 153.00 | -2.17% | 11,228 |
| Jul 22, 2026 | 160.50 | 160.80 | 155.00 | 156.40 | 156.40 | -3.07% | 24,669 |
| Jul 21, 2026 | 158.40 | 165.95 | 158.00 | 161.35 | 161.35 | 2.71% | 33,575 |
| Jul 20, 2026 | 156.50 | 159.00 | 155.85 | 157.10 | 157.10 | -0.85% | 10,197 |
| Jul 17, 2026 | 164.05 | 164.05 | 156.85 | 158.45 | 158.45 | -3.21% | 21,260 |
| Jul 16, 2026 | 163.40 | 167.05 | 160.75 | 163.70 | 163.70 | 0.96% | 19,887 |
| Jul 15, 2026 | 140.00 | 171.80 | 140.00 | 162.15 | 162.15 | 4.78% | 65,684 |
| Jul 14, 2026 | 158.00 | 158.00 | 153.50 | 154.75 | 154.75 | -2.52% | 7,954 |
| Jul 13, 2026 | 156.40 | 160.85 | 154.00 | 158.75 | 158.75 | 0.79% | 18,644 |
| Jul 10, 2026 | 162.95 | 162.95 | 156.85 | 157.50 | 157.50 | -0.94% | 14,011 |
| Jul 9, 2026 | 152.55 | 161.00 | 151.35 | 159.00 | 159.00 | 3.75% | 24,714 |
| Jul 8, 2026 | 155.55 | 163.00 | 151.40 | 153.25 | 153.25 | -2.05% | 36,314 |
| Jul 7, 2026 | 163.35 | 167.55 | 155.00 | 156.45 | 156.45 | -6.35% | 68,913 |
| Jul 6, 2026 | 167.95 | 176.05 | 165.10 | 167.05 | 167.05 | 1.40% | 184,547 |
| Jul 3, 2026 | 146.90 | 167.05 | 146.90 | 164.75 | 164.75 | 12.84% | 239,726 |
| Jul 2, 2026 | 147.95 | 147.95 | 144.25 | 146.00 | 146.00 | -0.21% | 5,503 |
| Jul 1, 2026 | 147.40 | 149.45 | 144.75 | 146.30 | 146.30 | -0.54% | 7,899 |
| Jun 30, 2026 | 143.15 | 150.95 | 142.90 | 147.10 | 147.10 | 3.48% | 14,082 |
| Jun 29, 2026 | 146.45 | 146.45 | 140.70 | 142.15 | 142.15 | -1.59% | 6,510 |
| Jun 25, 2026 | 149.15 | 150.75 | 143.45 | 144.45 | 144.45 | -1.70% | 16,925 |
| Jun 24, 2026 | 147.80 | 148.80 | 145.30 | 146.95 | 146.95 | 0.07% | 10,899 |
| Jun 23, 2026 | 154.10 | 155.70 | 146.00 | 146.85 | 146.85 | -5.07% | 28,357 |
| Jun 22, 2026 | 152.05 | 159.50 | 151.35 | 154.70 | 154.70 | 3.69% | 47,685 |
| Jun 19, 2026 | 139.05 | 154.50 | 138.75 | 149.20 | 149.20 | 6.00% | 73,495 |
| Jun 18, 2026 | 133.85 | 148.90 | 131.80 | 140.75 | 140.75 | 7.16% | 86,997 |
| Jun 17, 2026 | 132.35 | 133.45 | 131.00 | 131.35 | 131.35 | -0.91% | 8,117 |
| Jun 16, 2026 | 135.25 | 135.25 | 131.20 | 132.55 | 132.55 | -0.30% | 9,612 |
| Jun 15, 2026 | 133.00 | 136.35 | 132.40 | 132.95 | 132.95 | 1.88% | 16,586 |
| Jun 12, 2026 | 129.90 | 131.05 | 128.65 | 130.50 | 130.50 | 2.23% | 2,439 |