NSE:INA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	94.00	94.01	90.95	91.47	91.47	-1.18%	509,267
Sep 22, 2026	91.05	95.90	91.05	92.56	92.56	2.03%	755,835
Sep 21, 2026	93.00	93.40	90.31	90.72	90.72	-1.07%	346,998
Sep 18, 2026	88.66	93.50	87.81	91.70	91.70	4.94%	561,788
Sep 17, 2026	86.60	89.00	86.48	87.38	87.38	0.49%	409,068
Sep 16, 2026	86.93	88.93	84.20	86.95	86.95	0.02%	989,571
Sep 15, 2026	90.00	90.81	84.78	86.93	86.93	-6.51%	1,853,188
Sep 11, 2026	92.90	93.95	90.61	92.98	92.98	-0.02%	594,093
Sep 10, 2026	90.60	94.89	90.60	93.00	93.00	2.51%	605,182
Sep 9, 2026	94.00	94.00	90.50	90.72	90.72	-2.58%	446,968
Sep 8, 2026	92.77	95.69	90.38	93.12	93.12	0.38%	1,060,998
Sep 7, 2026	90.78	93.80	88.23	92.77	92.77	2.80%	755,743
Sep 4, 2026	89.22	91.93	89.22	90.24	90.24	1.36%	481,868
Sep 3, 2026	89.11	91.78	88.50	89.03	89.03	-0.38%	396,368
Sep 2, 2026	90.98	90.98	88.00	89.37	89.37	-0.26%	328,762
Sep 1, 2026	92.09	93.70	89.00	89.60	89.60	-2.16%	504,829
Aug 31, 2026	92.58	93.20	90.70	91.58	91.58	-1.08%	293,357
Aug 28, 2026	90.70	92.97	90.70	92.58	92.58	2.24%	217,012
Aug 27, 2026	93.64	94.17	90.00	90.55	90.55	-2.85%	979,655
Aug 26, 2026	94.44	95.34	92.90	93.21	93.21	-0.28%	343,211
Aug 25, 2026	95.20	95.33	92.95	93.47	93.47	-1.10%	355,418
Aug 24, 2026	94.39	97.74	93.57	94.51	94.51	0.77%	820,229
Aug 21, 2026	94.17	94.93	93.21	93.79	93.79	0.40%	355,798
Aug 20, 2026	95.40	98.29	92.78	93.42	93.42	0.12%	1,494,245
Aug 19, 2026	95.48	96.90	92.20	93.31	93.31	-1.63%	571,563
Aug 18, 2026	98.68	99.15	93.85	94.86	94.86	-3.61%	697,214
Aug 17, 2026	99.00	99.00	97.80	98.41	98.41	-0.62%	326,818
Aug 14, 2026	98.75	99.95	96.90	99.02	99.02	1.91%	613,257
Aug 13, 2026	99.70	100.55	95.76	97.16	97.16	-8.33%	2,086,933
Aug 12, 2026	104.80	107.90	102.00	105.99	105.99	1.87%	715,013
Aug 11, 2026	108.00	108.49	102.92	104.04	104.04	-3.55%	1,071,702
Aug 10, 2026	110.55	111.90	105.56	107.87	107.87	-2.43%	566,527
Aug 7, 2026	112.50	112.50	109.25	110.56	110.56	-1.67%	326,797
Aug 6, 2026	114.23	114.23	111.41	112.44	112.44	-0.79%	197,108
Aug 5, 2026	116.03	116.87	112.40	113.34	113.34	-2.23%	315,643
Aug 4, 2026	113.90	117.50	111.60	115.92	115.92	2.81%	1,115,093
Aug 3, 2026	111.31	113.98	111.11	112.75	112.75	0.87%	374,327
Jul 31, 2026	110.11	112.66	109.45	111.78	111.78	1.57%	384,535
Jul 30, 2026	112.26	112.26	108.93	110.05	110.05	-1.50%	407,170
Jul 29, 2026	111.94	112.44	110.95	111.73	111.73	0.71%	279,634
Jul 28, 2026	112.56	113.42	110.40	110.94	110.94	-0.98%	359,075
Jul 27, 2026	113.02	115.79	110.00	112.04	112.04	-0.47%	396,562
Jul 24, 2026	112.01	113.99	110.85	112.57	112.57	-0.51%	366,531
Jul 23, 2026	116.50	117.89	111.80	113.15	113.15	-3.53%	879,273
Jul 22, 2026	118.65	119.94	116.00	117.29	117.29	-2.12%	397,743
Jul 21, 2026	118.99	121.20	116.50	119.83	119.83	0.60%	525,141
Jul 20, 2026	119.01	120.12	115.55	119.11	119.11	0.65%	650,922
Jul 17, 2026	115.00	120.00	113.46	118.34	118.34	2.08%	571,523
Jul 16, 2026	117.99	118.79	115.10	115.93	115.93	-1.65%	467,661
Jul 15, 2026	118.42	118.90	116.31	117.87	117.87	0.33%	742,299