Indobell Insulation Limited (BOM:544334)
India · Delayed Price · Currency is INR 48.00
+0.50 (1.05%)
At close: Jun 2, 2026
Indobell Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 45.13 | 49.00 | 45.13 | 48.00 | 48.00 | 1.05% | 16,500 |
| Jun 1, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 4,500 |
| May 29, 2026 | 50.25 | 50.25 | 50.00 | 50.00 | 50.00 | -5.00% | 6,000 |
| May 27, 2026 | 52.63 | 52.64 | 52.63 | 52.63 | 52.63 | -5.00% | 39,750 |
| May 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -4.99% | 2,250 |
| May 25, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -4.99% | 3,000 |
| May 22, 2026 | 61.00 | 66.15 | 59.85 | 61.37 | 61.37 | -2.59% | 15,750 |
| May 21, 2026 | 61.00 | 63.10 | 61.00 | 63.00 | 63.00 | 2.72% | 18,000 |
| May 20, 2026 | 58.49 | 61.33 | 58.49 | 61.33 | 61.33 | 5.00% | 28,500 |
| May 19, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - | 1,500 |
| May 18, 2026 | 62.99 | 63.00 | 58.00 | 58.41 | 58.41 | -4.25% | 15,000 |
| May 15, 2026 | 58.49 | 61.00 | 58.39 | 61.00 | 61.00 | 4.99% | 15,750 |
| May 14, 2026 | 59.25 | 59.25 | 56.29 | 58.10 | 58.10 | -1.94% | 15,000 |
| May 13, 2026 | 59.05 | 61.98 | 59.05 | 59.25 | 59.25 | -4.42% | 7,500 |
| May 12, 2026 | 64.70 | 64.70 | 60.25 | 61.99 | 61.99 | -0.02% | 7,500 |
| May 11, 2026 | 62.10 | 62.10 | 61.10 | 62.00 | 62.00 | -1.59% | 6,000 |
| May 8, 2026 | 63.10 | 63.10 | 62.20 | 63.00 | 63.00 | - | 9,000 |
| May 7, 2026 | 65.93 | 65.93 | 62.64 | 63.00 | 63.00 | -4.44% | 16,500 |
| May 6, 2026 | 70.90 | 70.90 | 65.08 | 65.93 | 65.93 | -3.75% | 16,500 |
| May 5, 2026 | 65.46 | 68.50 | 63.00 | 68.50 | 68.50 | 4.64% | 9,000 |
| May 4, 2026 | 67.00 | 67.00 | 65.46 | 65.46 | 65.46 | -4.99% | 12,000 |
| Apr 30, 2026 | 76.00 | 76.00 | 68.88 | 68.90 | 68.90 | -4.97% | 12,000 |
| Apr 29, 2026 | 73.93 | 73.93 | 72.50 | 72.50 | 72.50 | -3.65% | 5,250 |
| Apr 28, 2026 | 75.75 | 78.75 | 75.00 | 75.25 | 75.25 | 0.33% | 12,750 |
| Apr 27, 2026 | 74.81 | 75.00 | 74.66 | 75.00 | 75.00 | -4.56% | 6,000 |
| Apr 24, 2026 | 78.61 | 78.61 | 73.20 | 78.58 | 78.58 | 4.96% | 24,000 |
| Apr 23, 2026 | 72.01 | 74.87 | 72.00 | 74.87 | 74.87 | 4.99% | 4,500 |
| Apr 21, 2026 | 74.12 | 75.00 | 71.31 | 71.31 | 71.31 | -3.79% | 3,750 |
| Apr 17, 2026 | 73.15 | 75.00 | 73.15 | 74.12 | 74.12 | -3.72% | 6,000 |
| Apr 16, 2026 | 81.00 | 81.00 | 76.95 | 76.98 | 76.98 | -4.96% | 6,000 |
| Apr 15, 2026 | 78.20 | 82.10 | 78.20 | 81.00 | 81.00 | 3.58% | 9,750 |
| Apr 13, 2026 | 74.76 | 78.20 | 74.00 | 78.20 | 78.20 | 4.60% | 5,250 |
| Apr 10, 2026 | 74.61 | 74.76 | 74.59 | 74.76 | 74.76 | 5.00% | 10,500 |
| Apr 9, 2026 | 73.50 | 73.50 | 71.15 | 71.20 | 71.20 | -4.43% | 5,250 |
| Apr 8, 2026 | 74.28 | 74.50 | 73.79 | 74.50 | 74.50 | 2.76% | 3,750 |
| Apr 7, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | -2.68% | 4,500 |
| Apr 6, 2026 | 70.00 | 74.69 | 69.00 | 74.50 | 74.50 | 2.76% | 5,250 |
| Apr 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | 750 |
| Apr 1, 2026 | 68.96 | 75.00 | 68.96 | 73.50 | 73.50 | 6.58% | 9,750 |
| Mar 30, 2026 | 72.68 | 72.68 | 68.26 | 68.96 | 68.96 | -3.21% | 6,750 |
| Mar 27, 2026 | 72.00 | 78.89 | 71.00 | 71.25 | 71.25 | 5.95% | 39,750 |
| Mar 25, 2026 | 66.00 | 67.25 | 66.00 | 67.25 | 67.25 | 6.75% | 3,000 |
| Mar 24, 2026 | 63.90 | 63.90 | 63.00 | 63.00 | 63.00 | -1.25% | 2,250 |
| Mar 23, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.30% | 2,250 |
| Mar 20, 2026 | 65.80 | 65.80 | 63.99 | 63.99 | 63.99 | 8.46% | 5,250 |
| Mar 19, 2026 | 59.00 | 59.10 | 59.00 | 59.00 | 59.00 | -4.08% | 2,250 |
| Mar 17, 2026 | 70.00 | 71.99 | 61.50 | 61.51 | 61.51 | -2.37% | 5,250 |
| Mar 16, 2026 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 5.00% | 4,500 |
| Mar 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 7.33% | 4,500 |
| Mar 12, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.93% | 750 |