Indef Manufacturing Limited (BOM:544364)
India · Delayed Price · Currency is INR 204.75
-3.25 (-1.56%)
At close: Oct 7, 2026
BOM:544364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 205.40 | 210.55 | 200.95 | 204.75 | 204.75 | -1.56% | 1,782 |
| Oct 6, 2026 | 204.45 | 208.70 | 204.25 | 208.00 | 208.00 | 1.74% | 1,041 |
| Oct 5, 2026 | 208.00 | 211.00 | 203.00 | 204.45 | 204.45 | -1.42% | 2,081 |
| Oct 1, 2026 | 210.00 | 214.00 | 201.95 | 207.40 | 207.40 | -1.94% | 2,355 |
| Sep 30, 2026 | 216.15 | 216.15 | 210.00 | 211.50 | 211.50 | -2.53% | 271 |
| Sep 29, 2026 | 211.75 | 217.40 | 208.65 | 217.00 | 217.00 | 2.48% | 466 |
| Sep 28, 2026 | 218.00 | 220.60 | 210.00 | 211.75 | 211.75 | -3.51% | 2,540 |
| Sep 25, 2026 | 214.00 | 220.10 | 214.00 | 219.45 | 219.45 | 1.13% | 432 |
| Sep 24, 2026 | 221.00 | 222.75 | 214.00 | 217.00 | 217.00 | -2.47% | 2,874 |
| Sep 23, 2026 | 222.60 | 228.25 | 218.50 | 222.50 | 222.50 | 0.86% | 1,585 |
| Sep 22, 2026 | 215.05 | 223.65 | 214.20 | 220.60 | 220.60 | 2.77% | 3,295 |
| Sep 21, 2026 | 214.70 | 216.55 | 214.15 | 214.65 | 214.65 | -0.49% | 269 |
| Sep 18, 2026 | 220.30 | 221.00 | 214.00 | 215.70 | 215.70 | -2.09% | 2,705 |
| Sep 17, 2026 | 221.00 | 222.00 | 217.05 | 220.30 | 220.30 | 2.13% | 861 |
| Sep 16, 2026 | 219.25 | 219.25 | 213.25 | 215.70 | 215.70 | -1.62% | 404 |
| Sep 15, 2026 | 232.45 | 232.45 | 218.70 | 219.25 | 219.25 | -5.68% | 1,740 |
| Sep 11, 2026 | 220.60 | 236.95 | 219.55 | 232.45 | 232.45 | 5.28% | 4,391 |
| Sep 10, 2026 | 221.55 | 221.60 | 220.00 | 220.80 | 220.80 | -0.11% | 267 |
| Sep 9, 2026 | 222.65 | 222.65 | 219.40 | 221.05 | 221.05 | -1.21% | 458 |
| Sep 8, 2026 | 222.00 | 223.75 | 221.00 | 223.75 | 223.75 | 0.81% | 60 |
| Sep 7, 2026 | 224.40 | 226.65 | 221.05 | 221.95 | 221.95 | -1.09% | 1,469 |
| Sep 4, 2026 | 222.00 | 225.10 | 222.00 | 224.40 | 224.40 | 2.30% | 589 |
| Sep 3, 2026 | 234.00 | 234.00 | 218.90 | 219.35 | 219.35 | -0.68% | 1,162 |
| Sep 2, 2026 | 224.50 | 225.70 | 220.40 | 220.85 | 220.85 | -1.76% | 414 |
| Sep 1, 2026 | 220.70 | 228.75 | 220.05 | 224.80 | 224.80 | 1.86% | 4,755 |
| Aug 31, 2026 | 226.05 | 229.00 | 220.60 | 220.70 | 220.70 | -3.24% | 1,464 |
| Aug 28, 2026 | 225.50 | 229.80 | 224.85 | 228.10 | 228.10 | -0.35% | 740 |
| Aug 27, 2026 | 229.30 | 233.00 | 226.95 | 228.90 | 228.90 | -0.02% | 888 |
| Aug 26, 2026 | 230.00 | 233.20 | 227.05 | 228.95 | 228.95 | 1.55% | 643 |
| Aug 25, 2026 | 215.15 | 247.95 | 214.65 | 225.45 | 225.45 | 4.84% | 7,414 |
| Aug 24, 2026 | 216.00 | 219.25 | 213.90 | 215.05 | 215.05 | -0.44% | 685 |
| 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 |