Indef Manufacturing Limited (NSE:BAJAJINDEF)
India · Delayed Price · Currency is INR 304.65
-1.10 (-0.36%)
At close: Jan 23, 2026
Indef Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 308.05 | 316.70 | 299.80 | 304.65 | 304.65 | -0.36% | 44,736 |
| Jan 22, 2026 | 309.00 | 315.05 | 300.00 | 305.75 | 305.75 | 4.33% | 27,107 |
| Jan 21, 2026 | 303.75 | 308.65 | 288.00 | 293.05 | 293.05 | -4.76% | 43,458 |
| Jan 20, 2026 | 332.00 | 332.00 | 305.00 | 307.70 | 307.70 | -5.87% | 34,608 |
| Jan 19, 2026 | 339.50 | 339.65 | 321.80 | 326.90 | 326.90 | -4.21% | 34,194 |
| Jan 16, 2026 | 347.00 | 352.00 | 336.65 | 341.25 | 341.25 | -2.53% | 12,102 |
| Jan 14, 2026 | 340.25 | 354.90 | 340.25 | 350.10 | 350.10 | 1.86% | 10,032 |
| Jan 13, 2026 | 351.10 | 352.00 | 340.00 | 343.70 | 343.70 | -0.64% | 7,069 |
| Jan 12, 2026 | 344.20 | 351.50 | 331.10 | 345.90 | 345.90 | 0.99% | 27,532 |
| Jan 9, 2026 | 359.20 | 366.70 | 341.50 | 342.50 | 342.50 | -2.86% | 36,432 |
| Jan 8, 2026 | 371.00 | 379.00 | 347.00 | 352.60 | 352.60 | -4.72% | 61,706 |
| Jan 7, 2026 | 362.00 | 377.00 | 359.50 | 370.05 | 370.05 | 1.63% | 88,785 |
| Jan 6, 2026 | 347.35 | 379.00 | 347.35 | 364.10 | 364.10 | 4.82% | 279,648 |
| Jan 5, 2026 | 362.65 | 362.65 | 346.00 | 347.35 | 347.35 | -2.78% | 21,165 |
| Jan 2, 2026 | 362.00 | 372.00 | 353.85 | 357.30 | 357.30 | -1.77% | 66,573 |
| Jan 1, 2026 | 338.70 | 369.00 | 338.70 | 363.75 | 363.75 | 7.94% | 242,819 |
| Dec 31, 2025 | 339.00 | 349.25 | 335.50 | 337.00 | 337.00 | -0.50% | 8,871 |
| Dec 30, 2025 | 334.00 | 355.00 | 333.00 | 338.70 | 338.70 | 0.76% | 29,458 |
| Dec 29, 2025 | 355.00 | 361.95 | 335.00 | 336.15 | 336.15 | -5.35% | 15,234 |
| Dec 26, 2025 | 347.00 | 362.00 | 342.10 | 355.15 | 355.15 | 4.10% | 60,597 |
| Dec 24, 2025 | 329.90 | 354.70 | 328.05 | 341.15 | 341.15 | 4.94% | 107,438 |
| Dec 23, 2025 | 325.70 | 330.25 | 322.00 | 325.10 | 325.10 | 0.35% | 11,363 |
| Dec 22, 2025 | 322.00 | 331.95 | 320.25 | 323.95 | 323.95 | 1.04% | 21,081 |
| Dec 19, 2025 | 319.10 | 323.45 | 316.65 | 320.60 | 320.60 | 2.05% | 15,260 |
| Dec 18, 2025 | 320.20 | 329.00 | 313.40 | 314.15 | 314.15 | -1.84% | 11,370 |
| Dec 17, 2025 | 329.00 | 333.00 | 318.00 | 320.05 | 320.05 | 0.44% | 14,908 |
| Dec 16, 2025 | 328.40 | 328.60 | 315.60 | 318.65 | 318.65 | -2.36% | 6,919 |
| Dec 15, 2025 | 322.00 | 334.45 | 322.00 | 326.35 | 326.35 | 1.29% | 11,887 |
| Dec 12, 2025 | 324.00 | 324.70 | 320.00 | 322.20 | 322.20 | 1.43% | 5,632 |
| Dec 11, 2025 | 325.85 | 325.85 | 315.90 | 317.65 | 317.65 | -1.07% | 8,306 |
| Dec 10, 2025 | 319.50 | 327.95 | 315.55 | 321.10 | 321.10 | 0.50% | 16,940 |
| Dec 9, 2025 | 332.15 | 332.15 | 313.45 | 319.50 | 319.50 | -1.87% | 33,439 |
| Dec 8, 2025 | 342.40 | 354.40 | 315.80 | 325.60 | 325.60 | -3.83% | 35,955 |
| Dec 5, 2025 | 323.95 | 368.00 | 317.50 | 338.55 | 338.55 | 7.56% | 287,592 |
| Dec 4, 2025 | 320.00 | 325.70 | 308.00 | 314.75 | 314.75 | -1.61% | 6,433 |
| Dec 3, 2025 | 326.30 | 329.25 | 315.00 | 319.90 | 319.90 | -1.33% | 6,828 |
| Dec 2, 2025 | 328.75 | 331.65 | 322.25 | 324.20 | 324.20 | -2.05% | 9,415 |
| Dec 1, 2025 | 342.40 | 342.40 | 330.00 | 331.00 | 331.00 | -1.34% | 6,176 |
| Nov 28, 2025 | 342.90 | 343.00 | 334.20 | 335.50 | 335.50 | -1.06% | 3,990 |
| Nov 27, 2025 | 336.60 | 345.60 | 334.85 | 339.10 | 339.10 | 1.74% | 16,727 |
| Nov 26, 2025 | 340.70 | 342.10 | 331.45 | 333.30 | 333.30 | -0.06% | 7,385 |
| Nov 25, 2025 | 342.95 | 343.25 | 333.00 | 333.50 | 333.50 | -2.71% | 7,052 |
| Nov 24, 2025 | 335.65 | 346.05 | 330.10 | 342.80 | 342.80 | 2.34% | 20,576 |
| Nov 21, 2025 | 339.65 | 347.90 | 332.00 | 334.95 | 334.95 | -3.79% | 21,643 |
| Nov 20, 2025 | 361.90 | 361.90 | 344.70 | 348.15 | 348.15 | 0.26% | 19,441 |
| Nov 19, 2025 | 357.95 | 357.95 | 344.50 | 347.25 | 347.25 | -1.95% | 15,222 |
| Nov 18, 2025 | 358.10 | 364.95 | 352.10 | 354.15 | 354.15 | -1.98% | 10,892 |
| Nov 17, 2025 | 365.00 | 370.45 | 360.00 | 361.30 | 361.30 | -0.51% | 9,969 |
| Nov 14, 2025 | 359.05 | 377.95 | 359.05 | 363.15 | 363.15 | -0.23% | 25,460 |
| Nov 13, 2025 | 361.50 | 373.95 | 358.00 | 364.00 | 364.00 | -2.37% | 30,925 |