Indef Manufacturing Limited (BOM:544364)
India · Delayed Price · Currency is INR 216.00
+2.60 (1.22%)
At close: Aug 21, 2026
BOM:544364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 215.00 | 220.25 | 214.60 | 216.00 | 216.00 | 1.22% | 995 |
| Aug 20, 2026 | 215.90 | 218.00 | 213.30 | 213.40 | 213.40 | -0.35% | 1,120 |
| Aug 19, 2026 | 214.00 | 217.65 | 212.65 | 214.15 | 214.15 | 0.14% | 1,377 |
| Aug 18, 2026 | 216.00 | 216.95 | 212.80 | 213.85 | 213.85 | -0.56% | 664 |
| Aug 17, 2026 | 221.00 | 222.00 | 213.80 | 215.05 | 215.05 | -1.24% | 1,758 |
| Aug 14, 2026 | 217.65 | 221.10 | 215.65 | 217.75 | 217.75 | 0.07% | 1,405 |
| Aug 13, 2026 | 226.40 | 230.00 | 217.10 | 217.60 | 217.60 | -5.06% | 4,250 |
| Aug 12, 2026 | 227.05 | 234.00 | 227.05 | 229.20 | 229.20 | 0.81% | 575 |
| Aug 11, 2026 | 231.35 | 231.35 | 224.50 | 227.35 | 227.35 | -1.07% | 1,690 |
| Aug 10, 2026 | 232.45 | 237.45 | 229.80 | 229.80 | 229.80 | -1.03% | 962 |
| Aug 7, 2026 | 237.00 | 237.20 | 232.00 | 232.20 | 232.20 | -2.00% | 748 |
| Aug 6, 2026 | 232.30 | 244.00 | 232.00 | 236.95 | 236.95 | 2.58% | 490 |
| Aug 5, 2026 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | 0.37% | 231 |
| Aug 4, 2026 | 235.25 | 236.95 | 230.65 | 232.15 | 230.15 | -1.32% | 781 |
| Aug 3, 2026 | 233.80 | 237.10 | 233.30 | 235.25 | 233.22 | -0.38% | 508 |
| Jul 31, 2026 | 231.30 | 236.45 | 230.00 | 236.15 | 234.12 | 2.67% | 543 |
| Jul 30, 2026 | 235.40 | 235.40 | 228.80 | 230.00 | 228.02 | -1.73% | 796 |
| Jul 29, 2026 | 212.00 | 237.80 | 212.00 | 234.05 | 232.03 | 1.47% | 1,544 |
| Jul 28, 2026 | 227.00 | 235.00 | 226.00 | 230.65 | 228.66 | -1.49% | 3,178 |
| Jul 27, 2026 | 234.60 | 235.70 | 229.00 | 234.15 | 232.13 | 1.80% | 2,944 |
| Jul 24, 2026 | 234.00 | 234.25 | 226.00 | 230.00 | 228.02 | -2.21% | 1,513 |
| Jul 23, 2026 | 237.15 | 241.25 | 230.00 | 235.20 | 233.17 | 0.15% | 1,608 |
| Jul 22, 2026 | 227.00 | 240.15 | 225.20 | 234.85 | 232.83 | 1.95% | 1,608 |
| Jul 21, 2026 | 237.30 | 237.30 | 229.00 | 230.35 | 228.37 | -2.25% | 1,362 |
| Jul 20, 2026 | 235.05 | 239.25 | 233.60 | 235.65 | 233.62 | -1.36% | 1,156 |
| Jul 17, 2026 | 244.90 | 244.90 | 232.80 | 238.90 | 236.84 | 0.78% | 1,104 |
| Jul 16, 2026 | 242.15 | 244.60 | 236.35 | 237.05 | 235.01 | -1.86% | 1,085 |
| Jul 15, 2026 | 245.00 | 246.75 | 239.60 | 241.55 | 239.47 | -1.47% | 817 |
| Jul 14, 2026 | 245.05 | 246.70 | 241.45 | 245.15 | 243.04 | -0.95% | 1,871 |
| Jul 13, 2026 | 248.35 | 253.65 | 244.65 | 247.50 | 245.37 | 1.46% | 357 |
| Jul 10, 2026 | 245.40 | 248.20 | 242.90 | 243.95 | 241.85 | 0.72% | 895 |
| Jul 9, 2026 | 241.05 | 245.85 | 240.70 | 242.20 | 240.11 | 0.85% | 720 |
| Jul 8, 2026 | 248.10 | 249.00 | 238.60 | 240.15 | 238.08 | -3.20% | 1,781 |
| Jul 7, 2026 | 252.00 | 252.20 | 246.85 | 248.10 | 245.96 | -2.17% | 667 |
| Jul 6, 2026 | 253.75 | 255.30 | 251.30 | 253.60 | 251.42 | -1.21% | 1,558 |
| Jul 3, 2026 | 252.45 | 257.05 | 248.40 | 256.70 | 254.49 | 2.11% | 2,133 |
| Jul 2, 2026 | 255.95 | 257.45 | 250.00 | 251.40 | 249.23 | -1.59% | 2,196 |
| Jul 1, 2026 | 251.75 | 257.95 | 251.00 | 255.45 | 253.25 | 1.89% | 920 |
| Jun 30, 2026 | 251.60 | 252.00 | 248.25 | 250.70 | 248.54 | -0.08% | 1,498 |
| Jun 29, 2026 | 262.65 | 262.65 | 249.80 | 250.90 | 248.74 | -3.11% | 1,862 |
| Jun 25, 2026 | 257.00 | 276.70 | 251.50 | 258.95 | 256.72 | 1.25% | 21,705 |
| Jun 24, 2026 | 249.70 | 261.00 | 245.75 | 255.75 | 253.55 | 1.89% | 3,886 |
| Jun 23, 2026 | 250.25 | 256.00 | 248.30 | 251.00 | 248.84 | -0.40% | 3,546 |
| Jun 22, 2026 | 249.65 | 256.80 | 248.95 | 252.00 | 249.83 | -1.25% | 4,332 |
| Jun 19, 2026 | 240.00 | 260.15 | 238.85 | 255.20 | 253.00 | 6.42% | 7,521 |
| Jun 18, 2026 | 240.35 | 241.00 | 238.55 | 239.80 | 237.73 | -0.27% | 1,104 |
| Jun 17, 2026 | 240.00 | 241.00 | 238.60 | 240.45 | 238.38 | 0.59% | 952 |
| Jun 16, 2026 | 243.90 | 247.55 | 238.40 | 239.05 | 236.99 | - | 2,028 |
| Jun 15, 2026 | 246.20 | 251.15 | 238.00 | 239.05 | 236.99 | -2.90% | 2,709 |
| Jun 12, 2026 | 240.90 | 249.10 | 238.40 | 246.20 | 244.08 | 4.63% | 1,179 |