Indo SMC Limited (BOM:544681)
India · Delayed Price · Currency is INR 517.60
+14.20 (2.82%)
At close: Aug 21, 2026
Indo SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 508.00 | 533.80 | 500.00 | 517.60 | 517.60 | 2.82% | 75,000 |
| Aug 20, 2026 | 494.00 | 514.90 | 485.00 | 503.40 | 503.40 | -1.81% | 95,000 |
| Aug 19, 2026 | 516.00 | 517.95 | 493.00 | 512.70 | 512.70 | -0.49% | 51,000 |
| Aug 18, 2026 | 517.00 | 521.00 | 510.05 | 515.25 | 515.25 | 1.23% | 63,000 |
| Aug 17, 2026 | 497.95 | 520.00 | 480.00 | 509.00 | 509.00 | 5.53% | 117,000 |
| Aug 14, 2026 | 490.00 | 504.00 | 478.00 | 482.35 | 482.35 | -3.14% | 51,000 |
| Aug 13, 2026 | 497.40 | 510.00 | 487.00 | 498.00 | 498.00 | 4.60% | 77,000 |
| Aug 12, 2026 | 467.30 | 483.50 | 460.00 | 476.10 | 476.10 | 2.39% | 40,000 |
| Aug 11, 2026 | 461.50 | 475.00 | 461.50 | 465.00 | 465.00 | -3.13% | 29,000 |
| Aug 10, 2026 | 466.65 | 486.95 | 466.65 | 480.00 | 480.00 | 2.86% | 69,000 |
| Aug 7, 2026 | 452.00 | 466.65 | 449.00 | 466.65 | 466.65 | 4.99% | 56,000 |
| Aug 6, 2026 | 452.00 | 452.95 | 430.00 | 444.45 | 444.45 | 0.78% | 38,000 |
| Aug 5, 2026 | 439.45 | 450.00 | 427.00 | 441.00 | 441.00 | 0.35% | 26,000 |
| Aug 4, 2026 | 461.70 | 461.70 | 439.40 | 439.45 | 439.45 | -4.98% | 31,000 |
| Aug 3, 2026 | 450.00 | 462.50 | 450.00 | 462.50 | 462.50 | 4.99% | 84,000 |
| Jul 31, 2026 | 429.00 | 440.50 | 420.00 | 440.50 | 440.50 | 4.99% | 48,000 |
| Jul 30, 2026 | 435.00 | 443.75 | 414.10 | 419.55 | 419.55 | -2.59% | 34,000 |
| Jul 29, 2026 | 446.90 | 446.90 | 425.10 | 430.70 | 430.70 | -3.74% | 66,000 |
| Jul 28, 2026 | 480.00 | 480.00 | 447.45 | 447.45 | 447.45 | -5.00% | 120,000 |
| Jul 27, 2026 | 471.00 | 471.00 | 460.00 | 471.00 | 471.00 | 4.99% | 129,000 |
| Jul 24, 2026 | 446.80 | 448.60 | 427.30 | 448.60 | 448.60 | 5.00% | 105,000 |
| Jul 23, 2026 | 427.25 | 427.25 | 423.25 | 427.25 | 427.25 | 4.99% | 112,000 |
| Jul 22, 2026 | 394.95 | 406.95 | 394.95 | 406.95 | 406.95 | 4.99% | 55,000 |
| Jul 21, 2026 | 379.00 | 388.25 | 370.00 | 387.60 | 387.60 | 4.81% | 57,000 |
| Jul 20, 2026 | 372.00 | 379.95 | 364.10 | 369.80 | 369.80 | -1.45% | 48,000 |
| Jul 17, 2026 | 377.00 | 397.90 | 370.00 | 375.25 | 375.25 | -1.30% | 49,000 |
| Jul 16, 2026 | 398.00 | 398.00 | 377.50 | 380.20 | 380.20 | -2.87% | 43,000 |
| Jul 15, 2026 | 405.00 | 406.00 | 391.45 | 391.45 | 391.45 | -5.00% | 58,000 |
| Jul 14, 2026 | 425.00 | 425.00 | 411.50 | 412.05 | 412.05 | -2.74% | 31,000 |
| Jul 13, 2026 | 411.00 | 431.80 | 411.00 | 423.65 | 423.65 | 0.45% | 24,000 |
| Jul 10, 2026 | 424.30 | 432.50 | 417.05 | 421.75 | 421.75 | 0.85% | 28,000 |
| Jul 9, 2026 | 404.50 | 424.70 | 404.00 | 418.20 | 418.20 | 3.39% | 56,000 |
| Jul 8, 2026 | 429.00 | 429.00 | 403.05 | 404.50 | 404.50 | -4.63% | 79,000 |
| Jul 7, 2026 | 437.00 | 442.00 | 420.00 | 424.15 | 424.15 | -0.41% | 73,000 |
| Jul 6, 2026 | 400.00 | 425.90 | 400.00 | 425.90 | 425.90 | 4.99% | 80,000 |
| Jul 3, 2026 | 401.00 | 410.00 | 395.05 | 405.65 | 405.65 | 1.18% | 42,000 |
| Jul 2, 2026 | 398.20 | 406.20 | 391.00 | 400.90 | 400.90 | 1.60% | 48,000 |
| Jul 1, 2026 | 403.05 | 406.00 | 388.00 | 394.60 | 394.60 | -2.23% | 67,000 |
| Jun 30, 2026 | 407.00 | 408.00 | 387.00 | 403.60 | 403.60 | 2.27% | 154,000 |
| Jun 29, 2026 | 379.00 | 394.65 | 376.00 | 394.65 | 394.65 | 4.99% | 175,000 |
| Jun 25, 2026 | 403.50 | 403.50 | 369.00 | 375.90 | 375.90 | -2.19% | 187,000 |
| Jun 24, 2026 | 388.40 | 389.40 | 365.10 | 384.30 | 384.30 | 3.61% | 194,000 |
| Jun 23, 2026 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | 5.00% | 31,000 |
| Jun 22, 2026 | 353.25 | 353.25 | 353.25 | 353.25 | 353.25 | 4.99% | 27,000 |
| Jun 19, 2026 | 313.00 | 336.45 | 313.00 | 336.45 | 336.45 | 4.99% | 148,000 |
| Jun 18, 2026 | 343.80 | 343.80 | 315.45 | 320.45 | 320.45 | -2.14% | 142,000 |
| Jun 17, 2026 | 327.20 | 327.45 | 327.20 | 327.45 | 327.45 | 4.99% | 51,000 |
| Jun 16, 2026 | 311.90 | 311.90 | 309.00 | 311.90 | 311.90 | 5.00% | 121,000 |
| Jun 15, 2026 | 297.00 | 297.05 | 294.00 | 297.05 | 297.05 | 4.98% | 87,000 |
| Jun 12, 2026 | 275.00 | 283.35 | 270.00 | 282.95 | 282.95 | 4.84% | 72,000 |