NSE:INA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	91.00	95.79	89.26	94.05	94.05	2.29%	414,366
Apr 2, 2026	88.90	92.60	85.30	91.94	91.94	2.52%	388,716
Apr 1, 2026	86.90	92.19	84.55	89.68	89.68	9.13%	1,219,592
Mar 30, 2026	87.76	90.00	79.75	82.18	82.18	-7.82%	1,128,366
Mar 27, 2026	95.00	95.89	88.10	89.15	89.15	-6.84%	1,095,742
Mar 25, 2026	96.50	98.50	95.10	95.70	95.70	1.34%	522,474
Mar 24, 2026	98.39	98.40	93.95	94.43	94.43	-0.34%	606,006
Mar 23, 2026	101.30	101.30	94.00	94.75	94.75	-6.47%	560,709
Mar 20, 2026	97.47	103.99	97.47	101.30	101.30	5.30%	917,979
Mar 19, 2026	98.00	101.29	95.55	96.20	96.20	-4.23%	440,496
Mar 18, 2026	94.60	103.50	93.77	100.45	100.45	7.78%	1,017,526
Mar 17, 2026	92.89	96.20	92.40	93.20	93.20	1.34%	620,688
Mar 16, 2026	97.20	98.65	91.11	91.97	91.97	-3.42%	1,077,294
Mar 13, 2026	96.56	99.69	93.00	95.23	95.23	-2.85%	460,671
Mar 12, 2026	101.35	101.90	97.00	98.02	98.02	-2.19%	442,673
Mar 11, 2026	101.40	104.90	99.54	100.21	100.21	0.21%	496,839
Mar 10, 2026	98.01	101.98	97.00	100.00	100.00	3.30%	443,208