Indo SMC Limited (BOM:544681)
India · Delayed Price · Currency is INR 147.15
-8.45 (-5.43%)
At close: Mar 27, 2026
Indo SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 155.00 | 156.00 | 145.25 | 147.15 | 147.15 | -5.43% | 17,000 |
| Mar 25, 2026 | 148.05 | 162.00 | 140.00 | 155.60 | 155.60 | 6.58% | 267,000 |
| Mar 24, 2026 | 149.80 | 149.80 | 143.90 | 146.00 | 146.00 | 2.71% | 41,000 |
| Mar 23, 2026 | 145.00 | 145.00 | 142.10 | 142.15 | 142.15 | -3.95% | 20,000 |
| Mar 20, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.00% | 7,000 |
| Mar 19, 2026 | 148.00 | 149.50 | 147.00 | 149.50 | 149.50 | -0.99% | 11,000 |
| Mar 18, 2026 | 149.00 | 154.60 | 149.00 | 151.00 | 151.00 | 2.72% | 31,000 |
| Mar 17, 2026 | 149.00 | 149.00 | 145.20 | 147.00 | 147.00 | 0.20% | 11,000 |
| Mar 16, 2026 | 152.00 | 152.00 | 146.35 | 146.70 | 146.70 | -3.49% | 34,000 |
| Mar 13, 2026 | 151.00 | 152.50 | 151.00 | 152.00 | 152.00 | -0.13% | 23,000 |
| Mar 12, 2026 | 155.95 | 155.95 | 151.00 | 152.20 | 152.20 | -0.07% | 13,000 |
| Mar 11, 2026 | 147.10 | 153.65 | 147.10 | 152.30 | 152.30 | 3.89% | 27,000 |
| Mar 10, 2026 | 144.00 | 148.90 | 144.00 | 146.60 | 146.60 | 3.02% | 46,000 |
| Mar 9, 2026 | 147.00 | 149.00 | 139.35 | 142.30 | 142.30 | -3.43% | 42,000 |
| Mar 6, 2026 | 145.10 | 148.00 | 145.10 | 147.35 | 147.35 | 1.87% | 13,000 |
| Mar 5, 2026 | 148.50 | 151.00 | 143.00 | 144.65 | 144.65 | 0.87% | 45,000 |
| Mar 4, 2026 | 140.00 | 143.90 | 139.00 | 143.40 | 143.40 | -0.69% | 51,000 |
| Mar 2, 2026 | 145.00 | 146.05 | 142.00 | 144.40 | 144.40 | -4.02% | 58,000 |
| Feb 27, 2026 | 148.10 | 152.85 | 148.00 | 150.45 | 150.45 | -0.03% | 19,000 |
| Feb 26, 2026 | 150.50 | 151.00 | 146.00 | 150.50 | 150.50 | 0.33% | 34,000 |
| Feb 25, 2026 | 147.95 | 156.00 | 147.95 | 150.00 | 150.00 | 3.88% | 102,000 |
| Feb 24, 2026 | 152.50 | 152.50 | 142.40 | 144.40 | 144.40 | -4.91% | 82,000 |
| Feb 23, 2026 | 154.00 | 158.30 | 150.50 | 151.85 | 151.85 | -3.16% | 60,000 |
| Feb 20, 2026 | 158.90 | 159.85 | 156.00 | 156.80 | 156.80 | -1.63% | 113,000 |
| Feb 19, 2026 | 164.00 | 166.00 | 159.00 | 159.40 | 159.40 | -1.88% | 61,000 |
| Feb 18, 2026 | 165.20 | 166.30 | 161.00 | 162.45 | 162.45 | -0.21% | 262,000 |
| Feb 17, 2026 | 168.00 | 177.25 | 161.50 | 162.80 | 162.80 | -3.75% | 184,000 |
| Feb 16, 2026 | 172.00 | 175.95 | 168.30 | 169.15 | 169.15 | -3.34% | 76,000 |
| Feb 13, 2026 | 177.20 | 178.70 | 173.80 | 175.00 | 175.00 | -1.69% | 42,000 |
| Feb 12, 2026 | 185.95 | 186.00 | 177.20 | 178.00 | 178.00 | -2.63% | 135,000 |
| Feb 11, 2026 | 172.25 | 184.90 | 172.25 | 182.80 | 182.80 | 6.19% | 604,000 |
| Feb 10, 2026 | 190.00 | 190.00 | 171.05 | 172.15 | 172.15 | -7.05% | 294,000 |
| Feb 9, 2026 | 181.05 | 191.70 | 181.00 | 185.20 | 185.20 | 2.63% | 569,000 |
| Feb 6, 2026 | 173.10 | 181.85 | 170.90 | 180.45 | 180.45 | 3.98% | 253,000 |
| Feb 5, 2026 | 170.00 | 177.00 | 168.00 | 173.55 | 173.55 | 3.55% | 329,000 |
| Feb 4, 2026 | 152.85 | 169.90 | 149.00 | 167.60 | 167.60 | 12.03% | 876,000 |
| Feb 3, 2026 | 150.00 | 151.75 | 147.00 | 149.60 | 149.60 | 1.66% | 263,000 |
| Feb 2, 2026 | 142.10 | 148.00 | 142.10 | 147.15 | 147.15 | 1.98% | 174,000 |
| Feb 1, 2026 | 147.95 | 148.75 | 140.40 | 144.30 | 144.30 | -0.38% | 34,000 |
| Jan 30, 2026 | 142.55 | 152.00 | 142.55 | 144.85 | 144.85 | -1.60% | 113,000 |
| Jan 29, 2026 | 140.95 | 147.40 | 134.00 | 147.20 | 147.20 | 4.84% | 274,000 |
| Jan 28, 2026 | 145.00 | 146.85 | 139.30 | 140.40 | 140.40 | -4.23% | 116,000 |
| Jan 27, 2026 | 147.10 | 147.15 | 144.00 | 146.60 | 146.60 | 4.60% | 453,000 |
| Jan 23, 2026 | 147.50 | 147.50 | 140.15 | 140.15 | 140.15 | -4.98% | 187,000 |
| Jan 22, 2026 | 147.10 | 152.75 | 147.10 | 147.50 | 147.50 | -4.72% | 645,000 |