Indef Manufacturing Limited (BOM:544364)
India · Delayed Price · Currency is INR 302.25
+3.25 (1.09%)
At close: Apr 22, 2026
BOM:544364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 288.00 | 304.00 | 285.00 | 299.00 | 299.00 | 4.99% | 3,030 |
| Apr 20, 2026 | 292.00 | 295.90 | 284.40 | 284.80 | 284.80 | -2.90% | 2,575 |
| Apr 17, 2026 | 294.00 | 297.10 | 291.85 | 293.30 | 293.30 | 0.09% | 889 |
| Apr 16, 2026 | 295.20 | 303.00 | 289.40 | 293.05 | 293.05 | 0.48% | 5,954 |
| Apr 15, 2026 | 275.50 | 306.40 | 275.50 | 291.65 | 291.65 | 5.98% | 14,034 |
| Apr 13, 2026 | 259.00 | 279.00 | 258.00 | 275.20 | 275.20 | 4.50% | 3,724 |
| Apr 10, 2026 | 261.00 | 271.00 | 257.00 | 263.35 | 263.35 | 2.83% | 824 |
| Apr 9, 2026 | 268.55 | 268.55 | 251.00 | 256.10 | 256.10 | -2.72% | 1,006 |
| Apr 8, 2026 | 251.50 | 271.15 | 249.05 | 263.25 | 263.25 | 6.36% | 9,043 |
| Apr 7, 2026 | 246.00 | 253.00 | 242.65 | 247.50 | 247.50 | 1.37% | 3,419 |
| Apr 6, 2026 | 237.60 | 250.60 | 228.35 | 244.15 | 244.15 | 3.02% | 5,731 |
| Apr 2, 2026 | 225.30 | 238.00 | 220.15 | 237.00 | 237.00 | 1.76% | 878 |
| Apr 1, 2026 | 214.45 | 238.45 | 214.45 | 232.90 | 232.90 | 10.72% | 2,962 |
| Mar 30, 2026 | 210.45 | 217.90 | 210.00 | 210.35 | 210.35 | 0.21% | 4,747 |
| Mar 27, 2026 | 229.50 | 229.50 | 207.00 | 209.90 | 209.90 | -8.26% | 7,668 |
| Mar 25, 2026 | 233.00 | 235.00 | 228.00 | 228.80 | 228.80 | 0.26% | 2,559 |
| Mar 24, 2026 | 227.75 | 230.10 | 222.05 | 228.20 | 228.20 | 2.93% | 2,501 |
| Mar 23, 2026 | 230.15 | 230.15 | 219.65 | 221.70 | 221.70 | -4.60% | 1,383 |
| Mar 20, 2026 | 235.40 | 237.60 | 232.00 | 232.40 | 232.40 | 0.58% | 802 |
| Mar 19, 2026 | 225.00 | 238.15 | 225.00 | 231.05 | 231.05 | -2.16% | 1,038 |
| Mar 18, 2026 | 242.50 | 243.50 | 235.65 | 236.15 | 236.15 | 0.43% | 1,104 |
| Mar 17, 2026 | 237.00 | 244.85 | 234.40 | 235.15 | 235.15 | -0.95% | 1,859 |
| Mar 16, 2026 | 235.70 | 244.00 | 232.00 | 237.40 | 237.40 | -0.79% | 2,135 |
| Mar 13, 2026 | 257.40 | 257.40 | 237.05 | 239.30 | 239.30 | -5.58% | 2,558 |
| Mar 12, 2026 | 240.00 | 264.75 | 240.00 | 253.45 | 253.45 | 5.87% | 6,623 |
| Mar 11, 2026 | 227.25 | 268.65 | 227.25 | 239.40 | 239.40 | 6.92% | 29,570 |
| Mar 10, 2026 | 224.50 | 230.00 | 221.05 | 223.90 | 223.90 | 2.28% | 2,073 |
| Mar 9, 2026 | 221.10 | 228.95 | 210.00 | 218.90 | 218.90 | -5.18% | 618 |
| Mar 6, 2026 | 232.95 | 234.45 | 228.95 | 230.85 | 230.85 | -1.79% | 1,637 |
| Mar 5, 2026 | 235.05 | 237.15 | 231.00 | 235.05 | 235.05 | -0.30% | 485 |
| Mar 4, 2026 | 213.00 | 249.55 | 213.00 | 235.75 | 235.75 | -1.38% | 1,777 |
| Mar 2, 2026 | 210.05 | 249.95 | 210.05 | 239.05 | 239.05 | -4.61% | 1,568 |
| Feb 27, 2026 | 251.35 | 255.00 | 246.65 | 250.60 | 250.60 | -0.02% | 1,000 |
| Feb 26, 2026 | 251.60 | 253.00 | 246.10 | 250.65 | 250.65 | 0.50% | 221 |
| Feb 25, 2026 | 245.10 | 253.30 | 245.10 | 249.40 | 249.40 | -0.78% | 2,571 |
| Feb 24, 2026 | 253.00 | 253.95 | 246.95 | 251.35 | 251.35 | 0.84% | 652 |
| Feb 23, 2026 | 254.50 | 260.25 | 248.60 | 249.25 | 249.25 | -2.24% | 125 |
| Feb 20, 2026 | 262.00 | 262.00 | 253.00 | 254.95 | 254.95 | -2.06% | 1,655 |
| Feb 19, 2026 | 266.25 | 267.30 | 259.30 | 260.30 | 260.30 | -2.11% | 1,049 |
| Feb 18, 2026 | 267.40 | 268.70 | 262.00 | 265.90 | 265.90 | -2.37% | 1,730 |
| Feb 17, 2026 | 265.60 | 273.40 | 264.95 | 272.35 | 272.35 | 3.36% | 514 |
| Feb 16, 2026 | 267.05 | 271.80 | 263.00 | 263.50 | 263.50 | -2.06% | 608 |
| 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 |