Indef Manufacturing Limited (BOM:544364)
India · Delayed Price · Currency is INR 269.05
-1.60 (-0.59%)
At close: Feb 13, 2026
Indef Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 268.05 | 278.30 | 264.10 | 269.05 | 269.05 | -0.59% | 335 |
| Feb 12, 2026 | 281.65 | 281.65 | 268.00 | 270.65 | 270.65 | -3.30% | 2,328 |
| Feb 11, 2026 | 297.05 | 297.05 | 276.95 | 279.90 | 279.90 | -5.77% | 4,826 |
| Feb 10, 2026 | 308.30 | 311.90 | 290.00 | 297.05 | 297.05 | -2.53% | 4,976 |
| Feb 9, 2026 | 303.00 | 305.90 | 297.20 | 304.75 | 304.75 | 3.10% | 493 |
| Feb 6, 2026 | 304.50 | 304.50 | 292.30 | 295.60 | 295.60 | -0.45% | 2,298 |
| Feb 5, 2026 | 304.95 | 304.95 | 292.05 | 296.95 | 296.95 | -3.67% | 3,139 |
| Feb 4, 2026 | 305.00 | 311.95 | 300.70 | 308.25 | 308.25 | 1.07% | 143 |
| Feb 3, 2026 | 303.95 | 320.00 | 300.20 | 305.00 | 305.00 | 3.48% | 5,352 |
| Feb 2, 2026 | 294.95 | 299.70 | 278.05 | 294.75 | 294.75 | 1.13% | 4,596 |
| Feb 1, 2026 | 308.70 | 308.70 | 289.00 | 291.45 | 291.45 | -1.19% | 1,925 |
| Jan 30, 2026 | 299.00 | 313.95 | 291.00 | 294.95 | 294.95 | 0.87% | 3,048 |
| Jan 29, 2026 | 319.95 | 319.95 | 291.35 | 292.40 | 292.40 | -3.85% | 1,262 |
| Jan 28, 2026 | 314.70 | 314.70 | 293.95 | 304.10 | 304.10 | 3.79% | 3,122 |
| Jan 27, 2026 | 299.20 | 306.55 | 293.00 | 293.00 | 293.00 | -4.03% | 253 |
| Jan 23, 2026 | 308.40 | 316.00 | 300.00 | 305.30 | 305.30 | 0.28% | 830 |
| Jan 22, 2026 | 298.25 | 315.00 | 298.25 | 304.45 | 304.45 | 4.25% | 5,146 |
| Jan 21, 2026 | 305.35 | 308.10 | 288.40 | 292.05 | 292.05 | -5.22% | 1,335 |
| Jan 20, 2026 | 321.00 | 322.90 | 306.00 | 308.15 | 308.15 | -4.99% | 2,292 |
| Jan 19, 2026 | 336.80 | 337.65 | 322.00 | 324.35 | 324.35 | -4.60% | 2,323 |
| Jan 16, 2026 | 369.80 | 369.80 | 337.95 | 340.00 | 340.00 | -2.68% | 906 |
| Jan 14, 2026 | 340.00 | 351.95 | 336.85 | 349.35 | 349.35 | 1.09% | 730 |
| Jan 13, 2026 | 350.75 | 350.75 | 342.00 | 345.60 | 345.60 | -0.23% | 457 |
| Jan 12, 2026 | 339.40 | 349.25 | 331.40 | 346.40 | 346.40 | 1.20% | 1,361 |
| Jan 9, 2026 | 354.00 | 369.00 | 341.00 | 342.30 | 342.30 | -3.15% | 2,813 |
| Jan 8, 2026 | 379.00 | 380.10 | 350.95 | 353.45 | 353.45 | -4.68% | 8,053 |
| Jan 7, 2026 | 365.00 | 376.55 | 361.05 | 370.80 | 370.80 | 1.90% | 10,221 |
| Jan 6, 2026 | 349.15 | 379.85 | 349.15 | 363.90 | 363.90 | 4.84% | 23,337 |
| Jan 5, 2026 | 354.00 | 357.20 | 346.55 | 347.10 | 347.10 | -3.27% | 582 |
| Jan 2, 2026 | 366.05 | 372.45 | 351.25 | 358.85 | 358.85 | -1.58% | 11,628 |
| Jan 1, 2026 | 348.70 | 369.75 | 341.65 | 364.60 | 364.60 | 8.50% | 19,944 |
| Dec 31, 2025 | 342.30 | 342.35 | 335.70 | 336.05 | 336.05 | -0.40% | 272 |
| Dec 30, 2025 | 339.15 | 355.00 | 337.00 | 337.40 | 337.40 | 0.13% | 852 |
| Dec 29, 2025 | 355.00 | 364.70 | 336.00 | 336.95 | 336.95 | -4.75% | 778 |
| Dec 26, 2025 | 343.00 | 362.55 | 343.00 | 353.75 | 353.75 | 3.71% | 2,519 |
| Dec 24, 2025 | 334.70 | 362.50 | 329.80 | 341.10 | 341.10 | 5.62% | 12,207 |
| Dec 23, 2025 | 330.00 | 344.70 | 322.95 | 322.95 | 322.95 | -1.87% | 277 |
| Dec 22, 2025 | 296.00 | 332.70 | 296.00 | 329.10 | 329.10 | 2.86% | 1,547 |
| Dec 19, 2025 | 321.45 | 322.80 | 318.20 | 319.95 | 319.95 | 2.11% | 880 |
| Dec 18, 2025 | 313.65 | 323.00 | 313.20 | 313.35 | 313.35 | -2.37% | 1,007 |
| Dec 17, 2025 | 322.20 | 323.10 | 319.35 | 320.95 | 320.95 | -0.23% | 340 |
| Dec 16, 2025 | 326.95 | 326.95 | 317.20 | 321.70 | 321.70 | -1.61% | 1,066 |
| Dec 15, 2025 | 325.95 | 336.65 | 324.15 | 326.95 | 326.95 | 1.18% | 223 |
| Dec 12, 2025 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - | 1 |
| Dec 11, 2025 | 324.30 | 324.35 | 315.00 | 323.15 | 323.15 | 0.94% | 295 |
| Dec 10, 2025 | 322.90 | 327.45 | 316.30 | 320.15 | 320.15 | 0.25% | 2,639 |
| Dec 9, 2025 | 325.50 | 325.50 | 316.05 | 319.35 | 319.35 | -0.68% | 626 |
| Dec 8, 2025 | 362.00 | 362.00 | 316.55 | 321.55 | 321.55 | -4.87% | 3,794 |
| Dec 5, 2025 | 322.00 | 370.00 | 319.20 | 338.00 | 338.00 | 6.83% | 11,065 |
| Dec 4, 2025 | 320.05 | 323.00 | 315.00 | 316.40 | 316.40 | -1.60% | 492 |