Indo SMC Limited (BOM:544681)
India · Delayed Price · Currency is INR 362.00
-10.90 (-2.92%)
At close: Nov 6, 2026
Indo SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 372.00 | 374.00 | 352.00 | 362.00 | 362.00 | -2.92% | 116,000 |
| Nov 5, 2026 | 371.95 | 393.70 | 364.00 | 372.90 | 372.90 | 4.00% | 464,000 |
| Nov 4, 2026 | 407.00 | 407.00 | 345.50 | 358.55 | 358.55 | -14.87% | 471,000 |
| Nov 3, 2026 | 425.00 | 434.40 | 415.50 | 421.20 | 421.20 | -0.92% | 50,000 |
| Nov 2, 2026 | 413.00 | 427.00 | 413.00 | 425.10 | 425.10 | 3.22% | 71,000 |
| Oct 30, 2026 | 409.40 | 415.00 | 394.00 | 411.85 | 411.85 | -1.44% | 59,000 |
| Oct 29, 2026 | 412.05 | 428.00 | 408.05 | 417.85 | 417.85 | 2.24% | 31,000 |
| Oct 28, 2026 | 431.60 | 431.60 | 400.00 | 408.70 | 408.70 | -5.03% | 81,000 |
| Oct 27, 2026 | 419.00 | 431.50 | 415.00 | 430.35 | 430.35 | 6.97% | 80,000 |
| Oct 26, 2026 | 380.00 | 412.00 | 372.00 | 402.30 | 402.30 | 5.07% | 121,000 |
| Oct 23, 2026 | 396.00 | 396.00 | 360.10 | 382.90 | 382.90 | -2.84% | 112,000 |
| Oct 22, 2026 | 426.00 | 426.25 | 391.00 | 394.10 | 394.10 | -7.54% | 119,000 |
| Oct 21, 2026 | 445.80 | 455.00 | 423.00 | 426.25 | 426.25 | -4.39% | 118,000 |
| Oct 19, 2026 | 474.95 | 474.95 | 440.00 | 445.80 | 445.80 | -6.14% | 139,000 |
| Oct 16, 2026 | 486.50 | 486.50 | 472.00 | 474.95 | 474.95 | -2.37% | 117,000 |
| Oct 15, 2026 | 516.95 | 520.00 | 484.00 | 486.50 | 486.50 | -6.01% | 112,000 |
| Oct 14, 2026 | 477.00 | 523.00 | 477.00 | 517.60 | 517.60 | 8.41% | 165,000 |
| Oct 13, 2026 | 477.00 | 494.90 | 470.40 | 477.45 | 477.45 | -1.25% | 69,000 |
| Oct 12, 2026 | 488.30 | 490.00 | 482.00 | 483.50 | 483.50 | -0.98% | 13,000 |
| Oct 9, 2026 | 485.00 | 492.45 | 465.00 | 488.30 | 488.30 | 1.39% | 49,000 |
| Oct 8, 2026 | 500.00 | 500.00 | 478.00 | 481.60 | 481.60 | -3.81% | 53,000 |
| Oct 7, 2026 | 499.10 | 508.00 | 490.90 | 500.65 | 500.65 | 0.33% | 43,000 |
| Oct 6, 2026 | 504.40 | 513.00 | 498.00 | 499.00 | 499.00 | -1.09% | 55,000 |
| Oct 5, 2026 | 509.20 | 509.20 | 496.00 | 504.50 | 504.50 | -0.14% | 40,000 |
| Oct 1, 2026 | 505.00 | 508.90 | 485.00 | 505.20 | 505.20 | -0.20% | 60,000 |
| Sep 30, 2026 | 502.00 | 509.00 | 500.35 | 506.20 | 506.20 | 1.27% | 43,000 |
| Sep 29, 2026 | 499.00 | 505.95 | 495.00 | 499.85 | 499.85 | -0.43% | 20,000 |
| Sep 28, 2026 | 493.00 | 509.55 | 493.00 | 502.00 | 502.00 | -0.14% | 38,000 |
| Sep 25, 2026 | 500.05 | 509.95 | 491.05 | 502.70 | 502.70 | 1.54% | 41,000 |
| Sep 24, 2026 | 498.00 | 508.00 | 490.00 | 495.10 | 495.10 | -2.31% | 40,000 |
| Sep 23, 2026 | 490.00 | 512.10 | 484.00 | 506.80 | 506.80 | 3.43% | 53,000 |
| Sep 22, 2026 | 510.90 | 510.90 | 490.00 | 490.00 | 490.00 | -2.52% | 40,000 |
| Sep 21, 2026 | 502.00 | 521.00 | 500.05 | 502.65 | 502.65 | -3.37% | 40,000 |
| Sep 18, 2026 | 505.00 | 525.00 | 504.00 | 520.20 | 520.20 | 4.89% | 101,000 |
| Sep 17, 2026 | 489.80 | 498.00 | 484.05 | 495.95 | 495.95 | 1.31% | 19,000 |
| Sep 16, 2026 | 490.00 | 493.00 | 435.00 | 489.55 | 489.55 | -1.66% | 137,000 |
| Sep 15, 2026 | 520.00 | 520.95 | 490.00 | 497.80 | 497.80 | -5.74% | 73,000 |
| Sep 11, 2026 | 527.70 | 531.00 | 514.95 | 528.10 | 528.10 | 2.57% | 90,000 |
| Sep 10, 2026 | 500.90 | 528.00 | 500.00 | 514.85 | 514.85 | 2.78% | 76,000 |
| Sep 9, 2026 | 512.00 | 512.00 | 495.30 | 500.90 | 500.90 | -1.80% | 47,000 |
| Sep 8, 2026 | 484.45 | 515.00 | 484.45 | 510.10 | 510.10 | 5.29% | 135,000 |
| Sep 7, 2026 | 475.00 | 490.00 | 460.00 | 484.45 | 484.45 | 2.31% | 48,000 |
| Sep 4, 2026 | 491.00 | 491.00 | 470.00 | 473.50 | 473.50 | -2.57% | 19,000 |
| Sep 3, 2026 | 480.00 | 487.45 | 478.50 | 486.00 | 486.00 | 3.50% | 18,000 |
| Sep 2, 2026 | 479.00 | 479.95 | 462.05 | 469.55 | 469.55 | -2.42% | 60,000 |
| Sep 1, 2026 | 495.00 | 496.90 | 477.95 | 481.20 | 481.20 | -3.57% | 55,000 |
| Aug 31, 2026 | 509.60 | 512.15 | 495.00 | 499.00 | 499.00 | -1.46% | 24,000 |
| Aug 28, 2026 | 466.00 | 511.00 | 466.00 | 506.40 | 506.40 | 4.38% | 70,000 |
| Aug 27, 2026 | 500.00 | 500.00 | 483.00 | 485.15 | 485.15 | -1.04% | 44,000 |
| Aug 26, 2026 | 526.95 | 526.95 | 475.00 | 490.25 | 490.25 | -4.83% | 94,000 |