NSE:INA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	68.99	71.35	68.12	68.62	68.62	-0.33%	308,313
Oct 30, 2026	71.72	71.72	68.03	68.85	68.85	-3.35%	388,069
Oct 29, 2026	72.09	73.03	69.21	71.24	71.24	-0.10%	505,038
Oct 28, 2026	69.00	73.95	68.01	71.31	71.31	3.44%	1,625,945
Oct 27, 2026	64.00	69.83	63.97	68.94	68.94	9.19%	838,976
Oct 26, 2026	63.96	66.00	62.03	63.14	63.14	-1.28%	902,195
Oct 23, 2026	66.80	66.80	63.06	63.96	63.96	-4.01%	811,527
Oct 22, 2026	67.00	67.70	64.85	66.63	66.63	-0.58%	650,517
Oct 21, 2026	71.48	72.90	65.80	67.02	67.02	-4.96%	1,381,386
Oct 19, 2026	73.98	74.01	69.60	70.52	70.52	-4.24%	821,259
Oct 16, 2026	73.72	75.00	71.26	73.64	73.64	0.63%	415,854
Oct 15, 2026	76.67	77.69	72.60	73.18	73.18	-3.90%	638,416
Oct 14, 2026	75.48	78.09	75.03	76.15	76.15	0.41%	475,716
Oct 13, 2026	78.62	79.00	74.00	75.84	75.84	-3.54%	1,043,371
Oct 12, 2026	80.00	80.98	77.60	78.62	78.62	-1.32%	492,200
Oct 9, 2026	79.72	81.74	78.00	79.67	79.67	-0.08%	565,012
Oct 8, 2026	82.05	83.37	79.00	79.73	79.73	-2.77%	633,313
Oct 7, 2026	84.49	84.49	81.32	82.00	82.00	-2.16%	454,479
Oct 6, 2026	84.59	85.34	83.40	83.81	83.81	0.44%	478,784
Oct 5, 2026	87.95	89.22	83.05	83.44	83.44	-4.11%	619,352
Oct 1, 2026	89.01	89.01	84.71	87.02	87.02	-0.55%	699,639
Sep 30, 2026	89.26	91.80	86.81	87.50	87.50	-0.15%	609,109
Sep 29, 2026	89.00	89.50	87.10	87.63	87.63	-1.63%	318,802
Sep 28, 2026	91.01	91.99	88.55	89.08	89.08	-1.46%	276,587
Sep 25, 2026	92.00	93.63	89.65	90.40	90.40	-2.09%	306,734
Sep 24, 2026	91.40	93.80	90.16	92.33	92.33	0.94%	422,040
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