Indo SMC Limited (BOM:544681)
India · Delayed Price · Currency is INR 250.35
-1.40 (-0.56%)
At close: May 11, 2026
Indo SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 251.75 | 251.75 | 246.25 | 251.75 | 251.75 | 4.98% | 149,000 |
| May 7, 2026 | 224.50 | 240.30 | 222.00 | 239.80 | 239.80 | 4.76% | 121,000 |
| May 6, 2026 | 229.15 | 229.20 | 222.90 | 228.90 | 228.90 | 3.06% | 68,000 |
| May 5, 2026 | 229.00 | 229.00 | 215.50 | 222.10 | 222.10 | 0.23% | 60,000 |
| May 4, 2026 | 221.45 | 225.65 | 217.80 | 221.60 | 221.60 | 3.09% | 187,000 |
| Apr 30, 2026 | 211.00 | 219.00 | 205.00 | 214.95 | 214.95 | 1.08% | 125,000 |
| Apr 29, 2026 | 214.80 | 217.00 | 207.10 | 212.65 | 212.65 | 0.45% | 142,000 |
| Apr 28, 2026 | 216.00 | 219.80 | 207.00 | 211.70 | 211.70 | -2.04% | 141,000 |
| Apr 27, 2026 | 209.95 | 218.70 | 200.00 | 216.10 | 216.10 | 7.09% | 160,000 |
| Apr 24, 2026 | 212.00 | 212.00 | 197.05 | 201.80 | 201.80 | -4.52% | 145,000 |
| Apr 23, 2026 | 210.00 | 216.80 | 206.00 | 211.35 | 211.35 | 0.76% | 124,000 |
| Apr 22, 2026 | 199.00 | 210.00 | 195.00 | 209.75 | 209.75 | 5.64% | 431,000 |
| Apr 21, 2026 | 187.00 | 199.70 | 187.00 | 198.55 | 198.55 | 8.47% | 593,000 |
| Apr 20, 2026 | 175.00 | 188.00 | 172.75 | 183.05 | 183.05 | 5.60% | 423,000 |
| Apr 17, 2026 | 166.25 | 175.05 | 165.00 | 173.35 | 173.35 | 4.27% | 132,000 |
| Apr 16, 2026 | 166.90 | 168.00 | 163.50 | 166.25 | 166.25 | 1.00% | 127,000 |
| Apr 15, 2026 | 163.85 | 165.00 | 159.95 | 164.60 | 164.60 | 3.59% | 87,000 |
| Apr 13, 2026 | 156.00 | 158.95 | 152.00 | 158.90 | 158.90 | 0.82% | 19,000 |
| Apr 10, 2026 | 158.55 | 160.00 | 157.55 | 157.60 | 157.60 | -1.13% | 32,000 |
| Apr 9, 2026 | 161.30 | 161.80 | 158.40 | 159.40 | 159.40 | -1.60% | 19,000 |
| Apr 8, 2026 | 169.90 | 169.90 | 158.00 | 162.00 | 162.00 | -2.35% | 119,000 |
| Apr 7, 2026 | 161.00 | 168.90 | 158.60 | 165.90 | 165.90 | 1.13% | 49,000 |
| Apr 6, 2026 | 160.80 | 166.00 | 160.00 | 164.05 | 164.05 | 4.03% | 116,000 |
| Apr 2, 2026 | 147.00 | 160.00 | 147.00 | 157.70 | 157.70 | 5.48% | 57,000 |
| Apr 1, 2026 | 150.05 | 152.00 | 149.00 | 149.50 | 149.50 | 1.87% | 9,000 |
| Mar 30, 2026 | 147.15 | 147.55 | 145.20 | 146.75 | 146.75 | -0.27% | 14,000 |
| 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 |