Indo SMC Limited (BOM:544681)
India · Delayed Price · Currency is INR 281.10
+8.60 (3.16%)
At close: May 29, 2026
Indo SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 272.00 | 285.00 | 262.00 | 281.10 | 281.10 | 3.16% | 193,000 |
| May 27, 2026 | 266.50 | 275.00 | 257.50 | 272.50 | 272.50 | 0.65% | 112,000 |
| May 26, 2026 | 280.00 | 286.45 | 268.00 | 270.75 | 270.75 | -0.77% | 235,000 |
| May 25, 2026 | 247.10 | 272.85 | 247.10 | 272.85 | 272.85 | 4.98% | 283,000 |
| May 22, 2026 | 259.90 | 259.90 | 240.00 | 259.90 | 259.90 | 4.99% | 607,000 |
| May 21, 2026 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | 4.98% | 18,000 |
| May 20, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 4.99% | 20,000 |
| May 19, 2026 | 219.00 | 235.00 | 212.95 | 224.60 | 224.60 | 0.20% | 186,000 |
| May 18, 2026 | 224.25 | 229.00 | 224.10 | 224.15 | 224.15 | -4.96% | 230,000 |
| May 15, 2026 | 243.40 | 244.70 | 235.05 | 235.85 | 235.85 | -0.61% | 66,000 |
| May 14, 2026 | 225.95 | 237.30 | 217.00 | 237.30 | 237.30 | 5.00% | 99,000 |
| May 13, 2026 | 228.05 | 233.90 | 226.00 | 226.00 | 226.00 | -4.98% | 103,000 |
| May 12, 2026 | 253.90 | 253.90 | 237.85 | 237.85 | 237.85 | -4.99% | 82,000 |
| May 11, 2026 | 258.50 | 262.00 | 245.10 | 250.35 | 250.35 | -0.56% | 91,000 |
| 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 |