Indobell Insulation Limited (BOM:544334)
India · Delayed Price · Currency is INR 57.80
-0.12 (-0.21%)
At close: Oct 1, 2026
Indobell Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 58.00 | 58.00 | 56.04 | 57.80 | 57.80 | -0.21% | 7,500 |
| Sep 30, 2026 | 60.50 | 60.50 | 57.48 | 57.92 | 57.92 | -4.25% | 9,750 |
| Sep 29, 2026 | 61.55 | 62.00 | 60.46 | 60.49 | 60.49 | -4.95% | 21,750 |
| Sep 28, 2026 | 63.10 | 64.89 | 63.10 | 63.64 | 63.64 | 0.86% | 6,000 |
| Sep 25, 2026 | 66.16 | 66.20 | 63.10 | 63.10 | 63.10 | -4.70% | 20,250 |
| Sep 24, 2026 | 66.30 | 67.24 | 66.16 | 66.21 | 66.21 | -4.60% | 16,500 |
| Sep 23, 2026 | 68.50 | 69.40 | 65.09 | 69.40 | 69.40 | 1.30% | 36,750 |
| Sep 22, 2026 | 71.00 | 71.00 | 67.50 | 68.51 | 68.51 | -3.51% | 33,000 |
| Sep 21, 2026 | 68.50 | 73.44 | 68.50 | 71.00 | 71.00 | 1.00% | 9,000 |
| Sep 18, 2026 | 72.00 | 74.50 | 70.30 | 70.30 | 70.30 | -1.68% | 4,500 |
| Sep 17, 2026 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | 2.14% | 5,250 |
| Sep 16, 2026 | 71.81 | 71.81 | 70.00 | 70.00 | 70.00 | -2.52% | 6,000 |
| Sep 15, 2026 | 71.62 | 75.40 | 71.50 | 71.81 | 71.81 | -0.62% | 6,750 |
| Sep 11, 2026 | 72.15 | 75.97 | 71.62 | 72.26 | 72.26 | -1.22% | 6,750 |
| Sep 10, 2026 | 71.60 | 74.00 | 71.60 | 73.15 | 73.15 | -2.80% | 10,500 |
| Sep 9, 2026 | 78.90 | 78.90 | 74.96 | 75.26 | 75.26 | -4.61% | 14,250 |
| Sep 8, 2026 | 80.56 | 81.00 | 78.90 | 78.90 | 78.90 | -5.00% | 14,250 |
| Sep 7, 2026 | 79.15 | 83.05 | 79.15 | 83.05 | 83.05 | 4.99% | 15,000 |
| Sep 4, 2026 | 79.50 | 81.00 | 78.97 | 79.10 | 79.10 | -4.84% | 9,750 |
| Sep 3, 2026 | 86.35 | 86.35 | 83.12 | 83.12 | 83.12 | -4.99% | 14,250 |
| Sep 2, 2026 | 88.72 | 88.72 | 84.50 | 87.49 | 87.49 | 3.54% | 68,250 |
| Sep 1, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 5.00% | 5,250 |
| Aug 31, 2026 | 80.48 | 80.48 | 79.50 | 80.48 | 80.48 | 5.00% | 24,750 |
| Aug 28, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 5.00% | 55,500 |
| Aug 27, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 4,500 |
| Aug 26, 2026 | 69.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 6,750 |
| Aug 25, 2026 | 70.40 | 73.89 | 67.81 | 70.00 | 70.00 | -0.57% | 13,500 |
| Aug 24, 2026 | 74.00 | 74.00 | 70.03 | 70.40 | 70.40 | -4.22% | 14,250 |
| 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 |