Indef Manufacturing Limited (NSE:BAJAJINDEF)
India · Delayed Price · Currency is INR 183.01
-4.95 (-2.63%)
Oct 23, 2026, 3:29 PM IST
Indef Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 190.02 | 190.02 | 177.00 | 183.01 | 183.01 | -2.63% | 15,818 |
| Oct 22, 2026 | 192.07 | 192.07 | 185.05 | 187.96 | 187.96 | -2.38% | 16,063 |
| Oct 21, 2026 | 197.35 | 199.39 | 191.25 | 192.54 | 192.54 | -1.87% | 8,735 |
| Oct 19, 2026 | 207.00 | 207.00 | 195.21 | 196.21 | 196.21 | -2.47% | 10,248 |
| Oct 16, 2026 | 198.00 | 204.00 | 195.01 | 201.18 | 201.18 | 0.82% | 17,067 |
| Oct 15, 2026 | 204.56 | 204.60 | 195.65 | 199.55 | 199.55 | -1.02% | 10,824 |
| Oct 14, 2026 | 199.00 | 207.86 | 199.00 | 201.60 | 201.60 | 1.61% | 19,137 |
| Oct 13, 2026 | 202.00 | 202.00 | 195.12 | 198.41 | 198.41 | -0.24% | 11,637 |
| Oct 12, 2026 | 203.47 | 209.75 | 197.85 | 198.89 | 198.89 | -2.25% | 10,745 |
| Oct 9, 2026 | 203.80 | 205.19 | 197.00 | 203.47 | 203.47 | 2.12% | 14,767 |
| Oct 8, 2026 | 203.96 | 205.38 | 197.50 | 199.24 | 199.24 | -2.31% | 12,059 |
| Oct 7, 2026 | 211.50 | 211.50 | 200.00 | 203.96 | 203.96 | -1.57% | 11,766 |
| Oct 6, 2026 | 204.08 | 209.69 | 202.03 | 207.21 | 207.21 | 2.48% | 9,974 |
| Oct 5, 2026 | 209.03 | 211.71 | 201.00 | 202.19 | 202.19 | -3.04% | 20,558 |
| Oct 1, 2026 | 211.02 | 213.58 | 201.50 | 208.52 | 208.52 | -1.18% | 13,085 |
| Sep 30, 2026 | 219.44 | 226.00 | 210.20 | 211.02 | 211.02 | -0.98% | 8,436 |
| Sep 29, 2026 | 212.06 | 215.99 | 209.05 | 213.11 | 213.11 | 1.33% | 11,971 |
| Sep 28, 2026 | 221.00 | 221.00 | 210.00 | 210.31 | 210.31 | -3.57% | 22,311 |
| Sep 25, 2026 | 218.46 | 219.99 | 216.97 | 218.09 | 218.09 | -0.13% | 10,132 |
| Sep 24, 2026 | 220.05 | 223.59 | 217.83 | 218.37 | 218.37 | -1.59% | 11,131 |
| Sep 23, 2026 | 223.00 | 228.00 | 217.12 | 221.90 | 221.90 | 1.31% | 34,631 |
| Sep 22, 2026 | 216.10 | 222.89 | 214.10 | 219.02 | 219.02 | 1.96% | 124,201 |
| Sep 21, 2026 | 214.94 | 218.61 | 214.30 | 214.81 | 214.81 | -0.06% | 11,941 |
| Sep 18, 2026 | 220.24 | 221.59 | 214.60 | 214.94 | 214.94 | -2.74% | 29,344 |
| Sep 17, 2026 | 215.08 | 222.08 | 214.96 | 221.00 | 221.00 | 2.62% | 9,241 |
| Sep 16, 2026 | 220.78 | 220.78 | 214.01 | 215.36 | 215.36 | -2.42% | 13,163 |
| Sep 15, 2026 | 230.59 | 234.31 | 220.06 | 220.69 | 220.69 | -3.45% | 10,651 |
| Sep 11, 2026 | 222.90 | 237.00 | 219.61 | 228.57 | 228.57 | 3.41% | 44,398 |
| Sep 10, 2026 | 221.41 | 222.50 | 219.99 | 221.03 | 221.03 | -0.19% | 19,297 |
| Sep 9, 2026 | 221.31 | 222.58 | 220.10 | 221.46 | 221.46 | 0.23% | 12,456 |
| Sep 8, 2026 | 225.60 | 226.89 | 220.02 | 220.95 | 220.95 | -0.59% | 7,155 |
| Sep 7, 2026 | 225.00 | 227.38 | 221.71 | 222.26 | 222.26 | -0.19% | 10,012 |
| Sep 4, 2026 | 221.30 | 224.90 | 220.53 | 222.69 | 222.69 | 0.84% | 30,501 |
| Sep 3, 2026 | 221.34 | 226.00 | 220.00 | 220.84 | 220.84 | -0.23% | 10,047 |
| Sep 2, 2026 | 224.48 | 226.60 | 220.51 | 221.34 | 221.34 | -1.41% | 10,094 |
| Sep 1, 2026 | 218.10 | 228.00 | 218.10 | 224.51 | 224.51 | 1.77% | 11,276 |
| Aug 31, 2026 | 225.10 | 232.00 | 220.00 | 220.61 | 220.61 | -3.45% | 21,385 |
| Aug 28, 2026 | 229.50 | 229.50 | 225.33 | 228.49 | 228.49 | -0.16% | 11,019 |
| Aug 27, 2026 | 227.50 | 233.70 | 227.50 | 228.85 | 228.85 | -0.35% | 21,154 |
| Aug 26, 2026 | 229.00 | 233.79 | 227.44 | 229.65 | 229.65 | 1.65% | 14,759 |
| Aug 25, 2026 | 219.90 | 249.00 | 215.00 | 225.93 | 225.93 | 4.56% | 193,789 |
| Aug 24, 2026 | 220.00 | 220.00 | 215.30 | 216.08 | 216.08 | 0.11% | 6,443 |
| Aug 21, 2026 | 215.40 | 221.98 | 214.01 | 215.85 | 215.85 | 1.12% | 22,430 |
| Aug 20, 2026 | 216.10 | 218.39 | 213.00 | 213.45 | 213.45 | -0.74% | 18,375 |
| Aug 19, 2026 | 214.19 | 218.00 | 213.13 | 215.04 | 215.04 | 0.90% | 15,712 |
| Aug 18, 2026 | 216.04 | 218.99 | 212.66 | 213.13 | 213.13 | -1.02% | 11,903 |
| Aug 17, 2026 | 224.45 | 224.45 | 213.50 | 215.32 | 215.32 | -0.84% | 28,903 |
| Aug 14, 2026 | 218.00 | 221.39 | 215.50 | 217.15 | 217.15 | -0.51% | 18,781 |
| Aug 13, 2026 | 229.80 | 230.00 | 216.70 | 218.27 | 218.27 | -6.57% | 88,286 |
| Aug 12, 2026 | 230.00 | 234.90 | 224.10 | 233.62 | 233.62 | 3.14% | 26,892 |