Indef Manufacturing Limited (BOM:544364)
India · Delayed Price · Currency is INR 237.95
-12.25 (-4.90%)
At close: Jun 5, 2026
BOM:544364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 317.00 | 317.00 | 301.20 | 303.15 | 303.15 | -1.57% | 2,694 |
| May 6, 2026 | 312.00 | 320.30 | 308.00 | 308.00 | 308.00 | 3.93% | 2,163 |
| May 5, 2026 | 295.50 | 304.40 | 290.00 | 296.35 | 296.35 | 0.77% | 231 |
| May 4, 2026 | 305.60 | 305.60 | 293.05 | 294.10 | 294.10 | -1.31% | 285 |
| Apr 30, 2026 | 306.65 | 306.65 | 293.75 | 298.00 | 298.00 | -1.72% | 1,693 |
| Apr 29, 2026 | 321.05 | 327.65 | 301.00 | 303.20 | 303.20 | -6.68% | 3,454 |
| Apr 28, 2026 | 319.00 | 329.80 | 317.50 | 324.90 | 324.90 | 3.80% | 1,892 |
| Apr 27, 2026 | 307.95 | 317.65 | 307.30 | 313.00 | 313.00 | 1.08% | 1,371 |
| Apr 24, 2026 | 314.00 | 316.10 | 300.95 | 309.65 | 309.65 | -0.93% | 2,109 |
| Apr 23, 2026 | 306.00 | 322.15 | 303.65 | 312.55 | 312.55 | 3.41% | 6,385 |
| Apr 22, 2026 | 297.10 | 305.80 | 295.10 | 302.25 | 302.25 | 1.09% | 3,328 |
| 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 |