NSE:INA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	139.80	139.87	135.90	138.14	138.14	-0.50%	589,402
May 21, 2026	138.80	141.50	134.31	138.84	138.84	2.44%	907,355
May 20, 2026	131.79	136.64	131.01	135.53	135.53	4.00%	1,096,097
May 19, 2026	118.74	131.50	118.74	130.32	130.32	8.66%	926,437
May 18, 2026	123.99	124.00	117.01	119.93	119.93	-4.37%	870,897
May 15, 2026	127.58	129.75	123.75	125.41	125.41	-1.70%	461,166
May 14, 2026	129.37	131.85	123.60	127.58	127.58	-0.21%	445,837
May 13, 2026	130.00	132.78	124.00	127.85	127.85	-1.65%	1,353,293
May 12, 2026	136.00	138.30	128.50	129.99	129.99	-4.91%	604,215
May 11, 2026	138.81	139.50	134.00	136.70	136.70	-1.39%	406,813
May 8, 2026	139.90	142.90	137.00	138.62	138.62	-0.14%	797,342
May 7, 2026	135.50	140.50	132.69	138.82	138.82	3.02%	759,913
May 6, 2026	139.00	143.32	131.70	134.75	134.75	-1.38%	696,628
May 5, 2026	133.79	137.65	129.11	136.64	136.64	2.17%	844,419
May 4, 2026	149.70	150.89	132.47	133.74	133.74	-9.13%	1,611,523
Apr 30, 2026	152.52	152.99	145.00	147.18	147.18	-3.50%	703,372
Apr 29, 2026	159.80	161.72	151.00	152.52	152.52	-2.50%	1,024,416
Apr 28, 2026	148.27	161.81	148.00	156.43	156.43	6.02%	2,239,323
Apr 27, 2026	145.70	151.99	145.01	147.55	147.55	2.11%	707,245
Apr 24, 2026	156.00	159.80	142.00	144.50	144.50	-6.64%	1,484,741
Apr 23, 2026	153.99	160.90	153.64	154.77	154.77	1.48%	1,451,781
Apr 22, 2026	143.50	153.80	141.11	152.51	152.51	6.20%	1,658,123
Apr 21, 2026	143.90	146.17	141.72	143.60	143.60	0.52%	712,455
Apr 20, 2026	145.90	146.80	138.00	142.86	142.86	-	1,510,629
Apr 17, 2026	137.00	147.00	136.00	142.86	142.86	5.25%	3,750,921
Apr 16, 2026	135.05	138.00	128.43	135.73	135.73	1.71%	1,861,504
Apr 15, 2026	134.11	143.90	131.11	133.45	133.45	1.56%	5,042,990
Apr 13, 2026	114.51	136.68	114.50	131.40	131.40	10.38%	9,906,675
Apr 10, 2026	108.85	122.40	108.00	119.04	119.04	11.29%	4,164,794
Apr 9, 2026	99.99	109.00	98.12	106.96	106.96	7.83%	1,615,354
Apr 8, 2026	98.39	101.80	96.70	99.19	99.19	6.54%	728,862
Apr 7, 2026	93.00	95.90	92.75	93.10	93.10	-1.01%	244,877
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