Indef Manufacturing Limited (NSE:BAJAJINDEF)
India · Delayed Price · Currency is INR 416.30
-6.90 (-1.63%)
At close: Aug 4, 2025, 3:30 PM IST
Indef Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 413.95 | 437.95 | 411.35 | 424.65 | - | 1.68% | 4,200 |
| Aug 6, 2025 | 436.05 | 447.50 | 416.40 | 417.65 | - | -3.29% | 2,487 |
| Aug 5, 2025 | 429.00 | 436.00 | 425.90 | 431.85 | - | 3.74% | 1,495 |
| Aug 4, 2025 | 418.30 | 421.95 | 408.05 | 416.30 | - | -1.63% | 3,983 |
| Aug 1, 2025 | 434.00 | 446.85 | 417.55 | 423.20 | - | -1.42% | 13,144 |
| Jul 31, 2025 | 400.50 | 429.30 | 392.60 | 429.30 | - | 4.99% | 17,903 |
| Jul 30, 2025 | 411.05 | 415.50 | 401.50 | 408.90 | - | -1.55% | 5,217 |
| Jul 29, 2025 | 419.05 | 428.30 | 408.05 | 415.35 | - | -1.02% | 5,958 |
| Jul 28, 2025 | 390.70 | 429.05 | 390.70 | 419.65 | - | 2.69% | 24,361 |
| Jul 25, 2025 | 437.90 | 437.90 | 401.10 | 408.65 | - | -2.90% | 24,851 |
| Jul 24, 2025 | 435.00 | 443.60 | 420.25 | 420.85 | - | -4.86% | 22,697 |
| Jul 23, 2025 | 457.90 | 457.90 | 437.45 | 442.35 | - | 0.73% | 3,745 |
| Jul 22, 2025 | 460.65 | 463.20 | 437.65 | 439.15 | - | -4.67% | 14,376 |
| Jul 21, 2025 | 447.60 | 463.65 | 437.95 | 460.65 | - | 4.31% | 18,398 |
| Jul 18, 2025 | 459.90 | 459.90 | 438.00 | 441.60 | - | -1.46% | 13,658 |
| Jul 17, 2025 | 463.10 | 473.15 | 446.30 | 448.15 | - | -1.36% | 15,377 |
| Jul 16, 2025 | 474.95 | 474.95 | 450.65 | 454.35 | - | -0.85% | 14,732 |
| Jul 15, 2025 | 435.15 | 458.25 | 429.95 | 458.25 | - | 4.99% | 27,810 |
| Jul 14, 2025 | 458.10 | 458.10 | 435.15 | 436.45 | - | -4.72% | 36,558 |
| Jul 11, 2025 | 479.00 | 483.65 | 457.00 | 458.05 | - | -4.78% | 26,148 |
| Jul 10, 2025 | 465.35 | 493.60 | 460.00 | 481.05 | - | 2.33% | 47,978 |
| Jul 9, 2025 | 490.00 | 500.35 | 470.10 | 470.10 | - | -4.99% | 49,431 |
| Jul 8, 2025 | 506.25 | 517.95 | 494.80 | 494.80 | - | -4.99% | 26,485 |
| Jul 7, 2025 | 548.05 | 555.30 | 520.80 | 520.80 | - | -5.00% | 20,319 |
| Jul 4, 2025 | 580.85 | 580.85 | 533.10 | 548.20 | - | -0.90% | 162,417 |
| Jul 3, 2025 | 538.15 | 553.20 | 528.45 | 553.20 | - | 4.99% | 40,650 |
| Jul 2, 2025 | 529.00 | 545.15 | 519.30 | 526.90 | - | -0.16% | 39,571 |
| Jul 1, 2025 | 530.00 | 557.25 | 505.00 | 527.75 | - | 4.17% | 232,459 |
| Jun 30, 2025 | 479.95 | 506.60 | 478.05 | 506.60 | - | 10.00% | 27,477 |
| Jun 27, 2025 | 422.00 | 460.55 | 415.90 | 460.55 | - | 10.00% | 63,580 |
| Jun 26, 2025 | 411.30 | 435.00 | 405.25 | 418.70 | - | 2.65% | 16,736 |
| Jun 25, 2025 | 419.25 | 419.25 | 405.70 | 407.90 | - | -1.91% | 6,853 |
| Jun 24, 2025 | 434.50 | 434.50 | 407.15 | 415.85 | - | -2.42% | 13,642 |
| Jun 23, 2025 | 414.75 | 443.95 | 401.65 | 426.15 | - | 5.59% | 33,219 |
| Jun 20, 2025 | 401.30 | 414.90 | 400.70 | 403.60 | - | 0.27% | 6,123 |
| Jun 19, 2025 | 403.90 | 415.00 | 399.35 | 402.50 | - | -0.42% | 21,250 |
| Jun 18, 2025 | 426.45 | 431.90 | 396.70 | 404.20 | - | -5.24% | 25,080 |
| Jun 17, 2025 | 442.55 | 450.00 | 423.00 | 426.55 | - | -3.68% | 22,491 |
| Jun 16, 2025 | 464.90 | 480.10 | 436.25 | 442.85 | - | -1.20% | 37,412 |
| Jun 13, 2025 | 380.40 | 448.35 | 379.40 | 448.25 | - | 9.97% | 38,810 |
| Jun 12, 2025 | 457.95 | 457.95 | 402.10 | 407.60 | - | -8.23% | 26,678 |
| Jun 11, 2025 | 443.35 | 469.00 | 436.75 | 444.15 | - | 0.94% | 56,419 |
| Jun 10, 2025 | 429.95 | 440.00 | 401.35 | 440.00 | - | 10.00% | 149,456 |
| Jun 9, 2025 | 332.00 | 400.00 | 325.05 | 400.00 | - | 19.99% | 116,202 |
| Jun 6, 2025 | 294.75 | 340.85 | 294.50 | 333.35 | - | 15.91% | 173,673 |
| Jun 5, 2025 | 243.75 | 287.60 | 240.35 | 287.60 | - | 19.98% | 33,108 |
| Jun 4, 2025 | 243.20 | 243.80 | 238.00 | 239.70 | - | -0.72% | 2,624 |
| Jun 3, 2025 | 243.20 | 245.45 | 239.65 | 241.45 | - | -0.25% | 2,077 |
| Jun 2, 2025 | 233.05 | 249.80 | 233.05 | 242.05 | - | -2.00% | 6,626 |
| May 30, 2025 | 242.70 | 249.75 | 236.50 | 247.00 | - | 2.49% | 8,516 |