Indef Manufacturing Limited (NSE:BAJAJINDEF)
India · Delayed Price · Currency is INR 236.00
+3.25 (1.40%)
Jul 31, 2026, 3:29 PM IST
Indef Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 234.80 | 236.90 | 229.95 | 234.70 | 234.70 | 0.84% | 15,670 |
| Jul 30, 2026 | 238.00 | 239.00 | 229.00 | 232.75 | 232.75 | -0.87% | 23,350 |
| Jul 29, 2026 | 229.20 | 236.00 | 229.20 | 234.80 | 234.80 | 2.44% | 17,283 |
| Jul 28, 2026 | 231.10 | 233.95 | 226.40 | 229.20 | 229.20 | -0.71% | 11,890 |
| Jul 27, 2026 | 231.80 | 239.90 | 230.30 | 230.85 | 230.85 | 0.26% | 14,350 |
| Jul 24, 2026 | 234.90 | 235.00 | 227.00 | 230.25 | 230.25 | -1.69% | 11,684 |
| Jul 23, 2026 | 234.60 | 239.40 | 231.00 | 234.20 | 234.20 | -0.19% | 18,209 |
| Jul 22, 2026 | 228.15 | 240.45 | 224.55 | 234.65 | 234.65 | 2.04% | 46,588 |
| Jul 21, 2026 | 238.70 | 238.70 | 228.60 | 229.95 | 229.95 | -2.07% | 37,529 |
| Jul 20, 2026 | 239.70 | 245.00 | 233.60 | 234.80 | 234.80 | -0.09% | 26,104 |
| Jul 17, 2026 | 239.85 | 240.20 | 233.00 | 235.00 | 235.00 | -1.14% | 17,001 |
| Jul 16, 2026 | 242.15 | 243.85 | 236.85 | 237.70 | 237.70 | -1.82% | 14,606 |
| Jul 15, 2026 | 245.45 | 247.80 | 239.80 | 242.10 | 242.10 | -0.53% | 19,068 |
| Jul 14, 2026 | 247.80 | 247.80 | 240.85 | 243.40 | 243.40 | -1.80% | 13,640 |
| Jul 13, 2026 | 247.75 | 251.50 | 245.10 | 247.85 | 247.85 | 0.04% | 11,081 |
| Jul 10, 2026 | 246.30 | 251.85 | 243.95 | 247.75 | 247.75 | 2.10% | 13,827 |
| Jul 9, 2026 | 240.50 | 245.15 | 240.50 | 242.65 | 242.65 | 1.32% | 4,982 |
| Jul 8, 2026 | 248.30 | 249.75 | 238.00 | 239.50 | 239.50 | -3.15% | 13,618 |
| Jul 7, 2026 | 253.80 | 253.85 | 247.00 | 247.30 | 247.30 | -2.50% | 27,270 |
| Jul 6, 2026 | 257.20 | 257.20 | 249.15 | 253.65 | 253.65 | -0.67% | 26,623 |
| Jul 3, 2026 | 255.20 | 258.45 | 251.10 | 255.35 | 255.35 | 1.53% | 23,748 |
| Jul 2, 2026 | 256.80 | 256.90 | 249.35 | 251.50 | 251.50 | -1.58% | 22,559 |
| Jul 1, 2026 | 252.20 | 258.10 | 251.75 | 255.55 | 255.55 | 1.93% | 16,935 |
| Jun 30, 2026 | 251.10 | 254.40 | 247.60 | 250.70 | 250.70 | 0.28% | 24,673 |
| Jun 29, 2026 | 261.85 | 263.55 | 249.05 | 250.00 | 250.00 | -3.75% | 20,694 |
| Jun 25, 2026 | 256.00 | 276.40 | 252.00 | 259.75 | 259.75 | 1.98% | 310,815 |
| Jun 24, 2026 | 249.70 | 262.05 | 240.75 | 254.70 | 254.70 | 2.04% | 78,413 |
| Jun 23, 2026 | 250.50 | 256.95 | 248.00 | 249.60 | 249.60 | -1.03% | 40,966 |
| Jun 22, 2026 | 247.50 | 256.00 | 245.00 | 252.20 | 252.20 | 1.35% | 35,062 |
| Jun 19, 2026 | 240.00 | 260.00 | 238.85 | 248.85 | 248.85 | 3.82% | 200,572 |
| Jun 18, 2026 | 239.20 | 240.65 | 239.00 | 239.70 | 239.70 | -0.04% | 36,186 |
| Jun 17, 2026 | 243.00 | 243.00 | 238.20 | 239.80 | 239.80 | 0.19% | 16,573 |
| Jun 16, 2026 | 242.10 | 246.60 | 237.80 | 239.35 | 239.35 | 0.21% | 28,452 |
| Jun 15, 2026 | 253.10 | 253.10 | 237.35 | 238.85 | 238.85 | -2.77% | 84,953 |
| Jun 12, 2026 | 240.30 | 249.40 | 240.30 | 245.65 | 245.65 | 3.93% | 29,896 |
| Jun 11, 2026 | 233.20 | 239.90 | 231.60 | 236.35 | 236.35 | 1.11% | 9,271 |
| Jun 10, 2026 | 242.90 | 242.95 | 230.00 | 233.75 | 233.75 | -2.79% | 14,671 |
| Jun 9, 2026 | 234.40 | 242.25 | 228.00 | 240.45 | 240.45 | 5.46% | 29,130 |
| Jun 8, 2026 | 236.30 | 237.30 | 225.50 | 228.00 | 228.00 | -4.02% | 42,868 |
| Jun 5, 2026 | 247.95 | 254.55 | 236.55 | 237.55 | 237.55 | -5.09% | 85,054 |
| Jun 4, 2026 | 245.55 | 263.45 | 245.55 | 250.30 | 250.30 | 1.21% | 60,393 |
| Jun 3, 2026 | 247.75 | 249.00 | 242.00 | 247.30 | 247.30 | -0.20% | 17,538 |
| Jun 2, 2026 | 242.95 | 251.60 | 242.70 | 247.80 | 247.80 | 1.49% | 22,541 |
| Jun 1, 2026 | 253.70 | 253.70 | 242.20 | 244.15 | 244.15 | -3.35% | 68,463 |
| May 29, 2026 | 269.90 | 270.00 | 250.15 | 252.60 | 252.60 | -7.12% | 132,068 |
| May 27, 2026 | 273.65 | 275.30 | 270.05 | 271.95 | 271.95 | -0.33% | 25,195 |
| May 26, 2026 | 280.00 | 282.00 | 271.50 | 272.85 | 272.85 | -2.73% | 40,162 |
| May 25, 2026 | 281.70 | 285.00 | 271.60 | 280.50 | 280.50 | -0.43% | 28,267 |
| May 22, 2026 | 276.25 | 288.00 | 271.40 | 281.70 | 281.70 | 2.05% | 25,183 |
| May 21, 2026 | 276.30 | 280.00 | 270.00 | 276.05 | 276.05 | 2.22% | 30,245 |