Indef Manufacturing Limited (BOM:544364)
India · Delayed Price · Currency is INR 230.35
-5.30 (-2.25%)
At close: Jul 21, 2026
BOM:544364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 235.05 | 239.25 | 233.60 | 235.65 | 235.65 | -1.36% | 1,156 |
| Jul 17, 2026 | 244.90 | 244.90 | 232.80 | 238.90 | 238.90 | 0.78% | 1,104 |
| Jul 16, 2026 | 242.15 | 244.60 | 236.35 | 237.05 | 237.05 | -1.86% | 1,085 |
| Jul 15, 2026 | 245.00 | 246.75 | 239.60 | 241.55 | 241.55 | -1.47% | 817 |
| Jul 14, 2026 | 245.05 | 246.70 | 241.45 | 245.15 | 245.15 | -0.95% | 1,871 |
| Jul 13, 2026 | 248.35 | 253.65 | 244.65 | 247.50 | 247.50 | 1.46% | 357 |
| Jul 10, 2026 | 245.40 | 248.20 | 242.90 | 243.95 | 243.95 | 0.72% | 895 |
| Jul 9, 2026 | 241.05 | 245.85 | 240.70 | 242.20 | 242.20 | 0.85% | 720 |
| Jul 8, 2026 | 248.10 | 249.00 | 238.60 | 240.15 | 240.15 | -3.20% | 1,781 |
| Jul 7, 2026 | 252.00 | 252.20 | 246.85 | 248.10 | 248.10 | -2.17% | 667 |
| Jul 6, 2026 | 253.75 | 255.30 | 251.30 | 253.60 | 253.60 | -1.21% | 1,558 |
| Jul 3, 2026 | 252.45 | 257.05 | 248.40 | 256.70 | 256.70 | 2.11% | 2,133 |
| Jul 2, 2026 | 255.95 | 257.45 | 250.00 | 251.40 | 251.40 | -1.59% | 2,196 |
| Jul 1, 2026 | 251.75 | 257.95 | 251.00 | 255.45 | 255.45 | 1.89% | 920 |
| Jun 30, 2026 | 251.60 | 252.00 | 248.25 | 250.70 | 250.70 | -0.08% | 1,498 |
| Jun 29, 2026 | 262.65 | 262.65 | 249.80 | 250.90 | 250.90 | -3.11% | 1,862 |
| Jun 25, 2026 | 257.00 | 276.70 | 251.50 | 258.95 | 258.95 | 1.25% | 21,705 |
| Jun 24, 2026 | 249.70 | 261.00 | 245.75 | 255.75 | 255.75 | 1.89% | 3,886 |
| Jun 23, 2026 | 250.25 | 256.00 | 248.30 | 251.00 | 251.00 | -0.40% | 3,546 |
| Jun 22, 2026 | 249.65 | 256.80 | 248.95 | 252.00 | 252.00 | -1.25% | 4,332 |
| Jun 19, 2026 | 240.00 | 260.15 | 238.85 | 255.20 | 255.20 | 6.42% | 7,521 |
| Jun 18, 2026 | 240.35 | 241.00 | 238.55 | 239.80 | 239.80 | -0.27% | 1,104 |
| Jun 17, 2026 | 240.00 | 241.00 | 238.60 | 240.45 | 240.45 | 0.59% | 952 |
| Jun 16, 2026 | 243.90 | 247.55 | 238.40 | 239.05 | 239.05 | - | 2,028 |
| Jun 15, 2026 | 246.20 | 251.15 | 238.00 | 239.05 | 239.05 | -2.90% | 2,709 |
| Jun 12, 2026 | 240.90 | 249.10 | 238.40 | 246.20 | 246.20 | 4.63% | 1,179 |
| Jun 11, 2026 | 238.95 | 240.15 | 232.85 | 235.30 | 235.30 | 0.28% | 604 |
| Jun 10, 2026 | 242.90 | 244.25 | 232.90 | 234.65 | 234.65 | -2.76% | 1,023 |
| Jun 9, 2026 | 234.05 | 242.00 | 232.55 | 241.30 | 241.30 | 5.67% | 2,336 |
| Jun 8, 2026 | 237.00 | 237.00 | 225.05 | 228.35 | 228.35 | -4.03% | 3,343 |
| Jun 5, 2026 | 250.15 | 250.15 | 237.00 | 237.95 | 237.95 | -4.90% | 1,891 |
| Jun 4, 2026 | 248.60 | 261.10 | 247.65 | 250.20 | 250.20 | 1.21% | 1,994 |
| Jun 3, 2026 | 247.15 | 249.80 | 243.15 | 247.20 | 247.20 | -0.72% | 1,158 |
| Jun 2, 2026 | 243.30 | 249.75 | 233.95 | 249.00 | 249.00 | 2.07% | 1,114 |
| Jun 1, 2026 | 253.00 | 253.00 | 242.00 | 243.95 | 243.95 | -3.19% | 3,538 |
| May 29, 2026 | 270.00 | 275.20 | 250.40 | 252.00 | 252.00 | -7.44% | 8,880 |
| May 27, 2026 | 275.00 | 275.70 | 267.70 | 272.25 | 272.25 | 0.13% | 868 |
| May 26, 2026 | 276.30 | 278.55 | 270.40 | 271.90 | 271.90 | -3.05% | 2,622 |
| May 25, 2026 | 280.20 | 286.45 | 277.30 | 280.45 | 280.45 | -1.44% | 3,231 |
| May 22, 2026 | 276.20 | 286.00 | 268.75 | 284.55 | 284.55 | 2.58% | 4,416 |
| May 21, 2026 | 273.00 | 282.00 | 272.90 | 277.40 | 277.40 | 3.84% | 1,855 |
| May 20, 2026 | 273.10 | 275.20 | 267.15 | 267.15 | 267.15 | -3.01% | 827 |
| May 19, 2026 | 277.25 | 279.00 | 275.00 | 275.45 | 275.45 | -0.56% | 551 |
| May 18, 2026 | 275.25 | 278.00 | 267.15 | 277.00 | 277.00 | -1.41% | 391 |
| May 15, 2026 | 284.00 | 287.80 | 278.00 | 280.95 | 280.95 | -1.61% | 626 |
| May 14, 2026 | 285.00 | 291.90 | 283.90 | 285.55 | 285.55 | -1.64% | 1,438 |
| May 13, 2026 | 288.70 | 293.60 | 288.25 | 290.30 | 290.30 | 0.69% | 1,515 |
| May 12, 2026 | 305.05 | 309.60 | 284.55 | 288.30 | 288.30 | -6.67% | 6,023 |
| May 11, 2026 | 306.70 | 321.35 | 304.70 | 308.90 | 308.90 | 1.11% | 2,260 |
| May 8, 2026 | 304.15 | 309.00 | 302.20 | 305.50 | 305.50 | 0.78% | 1,727 |