Indobell Insulation Limited (BOM:544334)
India · Delayed Price · Currency is INR 73.50
+2.46 (3.46%)
At close: Aug 21, 2026
Indobell Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 72.10 | 74.59 | 70.00 | 73.50 | 73.50 | 3.46% | 51,000 |
| Aug 20, 2026 | 73.00 | 74.99 | 71.00 | 71.04 | 71.04 | -1.20% | 15,750 |
| Aug 19, 2026 | 71.29 | 71.90 | 71.29 | 71.90 | 71.90 | 4.81% | 4,500 |
| Aug 18, 2026 | 71.50 | 71.50 | 68.60 | 68.60 | 68.60 | -3.38% | 6,000 |
| Aug 17, 2026 | 77.00 | 77.70 | 71.00 | 71.00 | 71.00 | -4.05% | 24,000 |
| Aug 14, 2026 | 79.89 | 79.89 | 74.00 | 74.00 | 74.00 | -2.82% | 2,250 |
| Aug 13, 2026 | 76.15 | 76.15 | 70.21 | 76.15 | 76.15 | 4.99% | 11,250 |
| Aug 12, 2026 | 67.00 | 72.53 | 66.00 | 72.53 | 72.53 | 4.99% | 50,250 |
| Aug 11, 2026 | 70.69 | 74.00 | 68.10 | 69.08 | 69.08 | -2.26% | 9,750 |
| Aug 10, 2026 | 76.90 | 77.40 | 70.68 | 70.68 | 70.68 | -4.99% | 12,000 |
| Aug 7, 2026 | 70.30 | 74.39 | 70.30 | 74.39 | 74.39 | 0.53% | 4,500 |
| Aug 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2,250 |
| Aug 5, 2026 | 77.70 | 77.70 | 74.00 | 74.00 | 74.00 | -4.95% | 2,250 |
| Aug 4, 2026 | 77.90 | 78.02 | 74.00 | 77.85 | 77.85 | 4.76% | 13,500 |
| Aug 3, 2026 | 74.30 | 74.31 | 74.00 | 74.31 | 74.31 | 4.99% | 3,000 |
| Jul 31, 2026 | 70.00 | 70.78 | 70.00 | 70.78 | 70.78 | 4.72% | 2,250 |
| Jul 30, 2026 | 67.51 | 67.59 | 67.51 | 67.59 | 67.59 | -3.44% | 2,250 |
| Jul 29, 2026 | 70.00 | 70.00 | 69.83 | 70.00 | 70.00 | -4.76% | 3,000 |
| Jul 28, 2026 | 70.00 | 73.50 | 70.00 | 73.50 | 73.50 | 5.00% | 2,250 |
| Jul 27, 2026 | 67.01 | 70.00 | 67.01 | 70.00 | 70.00 | 4.46% | 4,500 |
| Jul 24, 2026 | 67.00 | 71.99 | 66.80 | 67.01 | 67.01 | -4.68% | 8,250 |
| Jul 23, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -5.00% | 1,500 |
| Jul 22, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 0.97% | 6,000 |
| Jul 21, 2026 | 74.00 | 77.00 | 72.00 | 73.29 | 73.29 | -6.76% | 24,000 |
| Jul 20, 2026 | 81.57 | 82.00 | 78.60 | 78.60 | 78.60 | -10.00% | 26,250 |
| Jul 17, 2026 | 76.50 | 92.38 | 76.50 | 87.33 | 87.33 | 13.43% | 105,000 |
| Jul 16, 2026 | 73.70 | 84.18 | 70.50 | 76.99 | 76.99 | 9.67% | 54,000 |
| Jul 15, 2026 | 59.00 | 70.20 | 58.50 | 70.20 | 70.20 | 20.00% | 22,500 |
| Jul 14, 2026 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 4.46% | 12,000 |
| Jul 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.76% | 750 |
| Jul 10, 2026 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -1.00% | 750 |
| Jul 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 750 |
| Jul 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,250 |
| Jul 6, 2026 | 64.00 | 64.00 | 59.50 | 60.00 | 60.00 | 2.86% | 11,250 |
| Jul 3, 2026 | 58.33 | 58.33 | 58.25 | 58.33 | 58.33 | 4.99% | 12,750 |
| Jul 2, 2026 | 55.55 | 55.56 | 55.55 | 55.56 | 55.56 | 4.99% | 6,000 |
| Jul 1, 2026 | 50.40 | 52.92 | 50.40 | 52.92 | 52.92 | 5.00% | 5,250 |
| Jun 30, 2026 | 48.50 | 50.40 | 48.01 | 50.40 | 50.40 | -0.26% | 5,250 |
| Jun 29, 2026 | 50.60 | 53.00 | 50.53 | 50.53 | 50.53 | -4.98% | 10,500 |
| Jun 25, 2026 | 53.19 | 53.19 | 53.18 | 53.18 | 53.18 | -4.98% | 2,250 |
| Jun 24, 2026 | 56.15 | 56.15 | 55.97 | 55.97 | 55.97 | 4.29% | 2,250 |
| Jun 23, 2026 | 53.71 | 53.71 | 53.67 | 53.67 | 53.67 | -4.99% | 9,750 |
| Jun 22, 2026 | 56.50 | 56.50 | 56.49 | 56.49 | 56.49 | -4.99% | 6,750 |
| Jun 19, 2026 | 59.47 | 61.40 | 56.05 | 59.46 | 59.46 | 1.31% | 54,000 |
| Jun 18, 2026 | 58.69 | 58.69 | 57.90 | 58.69 | 58.69 | 4.99% | 56,250 |
| Jun 17, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 5.00% | 8,250 |
| Jun 16, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 4.99% | 750 |
| Jun 15, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 4.99% | 1,500 |
| Jun 12, 2026 | 44.75 | 48.30 | 44.75 | 48.30 | 48.30 | 5.00% | 4,500 |
| Jun 11, 2026 | 44.75 | 46.00 | 44.75 | 46.00 | 46.00 | -2.29% | 2,250 |