Indo SMC Limited (BOM:544681)
India · Delayed Price · Currency is INR 440.50
+20.95 (4.99%)
At close: Jul 31, 2026
Indo SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 278.05 | 281.50 | 269.15 | 269.90 | 269.90 | -4.70% | 67,000 |
| Jun 10, 2026 | 279.00 | 285.75 | 276.20 | 283.20 | 283.20 | 0.82% | 59,000 |
| Jun 9, 2026 | 266.00 | 280.90 | 266.00 | 280.90 | 280.90 | 4.99% | 80,000 |
| Jun 8, 2026 | 277.00 | 283.25 | 266.00 | 267.55 | 267.55 | -4.45% | 89,000 |
| Jun 5, 2026 | 282.00 | 287.00 | 276.10 | 280.00 | 280.00 | -1.48% | 39,000 |
| Jun 4, 2026 | 274.00 | 288.00 | 274.00 | 284.20 | 284.20 | 3.05% | 75,000 |
| Jun 3, 2026 | 278.00 | 293.00 | 271.15 | 275.80 | 275.80 | -1.83% | 97,000 |
| Jun 2, 2026 | 292.00 | 302.50 | 280.35 | 280.95 | 280.95 | -4.79% | 147,000 |
| Jun 1, 2026 | 286.40 | 295.15 | 282.00 | 295.10 | 295.10 | 4.98% | 159,000 |
| 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 |