Indo National Limited (BOM:504058)
India
· Delayed Price · Currency is INR 322.00
+0.15 (0.05%)
At close: Apr 28, 2026
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 324.60 | 325.80 | 322.00 | 322.00 | 322.00 | 0.05% | 21 |
| Apr 27, 2026 | 334.95 | 334.95 | 321.00 | 321.85 | 321.85 | -0.54% | 1,286 |
| Apr 24, 2026 | 310.00 | 324.00 | 310.00 | 323.60 | 323.60 | 0.14% | 88 |
| Apr 23, 2026 | 326.95 | 326.95 | 317.95 | 323.15 | 323.15 | 1.62% | 2,219 |
| Apr 22, 2026 | 324.50 | 335.00 | 311.50 | 318.00 | 318.00 | -1.75% | 5,114 |
| Apr 21, 2026 | 326.50 | 329.95 | 317.50 | 323.65 | 323.65 | -0.89% | 793 |
| Apr 20, 2026 | 326.20 | 332.95 | 321.05 | 326.55 | 326.55 | 0.12% | 574 |
| Apr 17, 2026 | 322.35 | 326.20 | 322.25 | 326.15 | 326.15 | 1.57% | 222 |
| Apr 16, 2026 | 339.15 | 340.15 | 317.80 | 321.10 | 321.10 | -4.59% | 5,634 |
| Apr 15, 2026 | 339.50 | 341.75 | 328.95 | 336.55 | 336.55 | 0.90% | 4,124 |
| Apr 13, 2026 | 335.00 | 346.55 | 325.00 | 333.55 | 333.55 | -1.13% | 6,744 |
| Apr 10, 2026 | 339.40 | 359.00 | 333.30 | 337.35 | 337.35 | 0.40% | 8,249 |
| Apr 9, 2026 | 318.65 | 340.00 | 317.10 | 336.00 | 336.00 | 5.68% | 1,745 |
| Apr 8, 2026 | 315.00 | 321.00 | 313.40 | 317.95 | 317.95 | 3.40% | 157 |
| Apr 7, 2026 | 303.00 | 309.50 | 300.50 | 307.50 | 307.50 | 4.61% | 342 |
| Apr 6, 2026 | 295.35 | 303.00 | 288.00 | 293.95 | 293.95 | 1.52% | 6,026 |
| Apr 2, 2026 | 279.80 | 295.00 | 278.10 | 289.55 | 289.55 | 1.42% | 6,201 |
| Apr 1, 2026 | 255.00 | 291.15 | 255.00 | 285.50 | 285.50 | 9.53% | 3,610 |
| Mar 30, 2026 | 274.00 | 280.00 | 259.00 | 260.65 | 260.65 | -5.29% | 1,668 |
| Mar 27, 2026 | 290.05 | 291.50 | 273.00 | 275.20 | 275.20 | -5.12% | 4,077 |
| Mar 25, 2026 | 287.00 | 293.00 | 279.50 | 290.05 | 290.05 | 1.36% | 6,316 |
| Mar 24, 2026 | 280.00 | 295.00 | 278.40 | 286.15 | 286.15 | 3.47% | 10,966 |
| Mar 23, 2026 | 296.00 | 296.00 | 271.55 | 276.55 | 276.55 | -5.14% | 11,961 |
| Mar 20, 2026 | 300.00 | 309.00 | 289.70 | 291.55 | 291.55 | -1.04% | 551 |
| Mar 19, 2026 | 280.00 | 326.00 | 279.50 | 294.60 | 294.60 | 2.76% | 3,594 |
| Mar 18, 2026 | 285.50 | 288.00 | 285.00 | 286.70 | 286.70 | 2.14% | 1,623 |
| Mar 17, 2026 | 271.00 | 290.00 | 271.00 | 280.70 | 280.70 | -1.85% | 849 |
| Mar 16, 2026 | 283.15 | 291.20 | 283.15 | 286.00 | 286.00 | -2.39% | 494 |
| Mar 13, 2026 | 290.25 | 310.00 | 286.05 | 293.00 | 293.00 | -0.31% | 896 |
| Mar 12, 2026 | 305.00 | 330.00 | 288.00 | 293.90 | 293.90 | -3.88% | 976 |
| Mar 11, 2026 | 309.35 | 314.00 | 305.00 | 305.75 | 305.75 | -1.77% | 209 |
| Mar 10, 2026 | 310.00 | 311.50 | 304.55 | 311.25 | 311.25 | 3.18% | 335 |
| Mar 9, 2026 | 309.60 | 309.60 | 300.00 | 301.65 | 301.65 | -3.47% | 154 |
| Mar 6, 2026 | 323.00 | 325.40 | 310.00 | 312.50 | 312.50 | -1.57% | 188 |
| Mar 5, 2026 | 308.75 | 326.00 | 306.90 | 317.50 | 317.50 | 4.87% | 158 |
| Mar 4, 2026 | 319.95 | 319.95 | 300.00 | 302.75 | 302.75 | -3.98% | 1,656 |
| Mar 2, 2026 | 316.00 | 335.15 | 308.00 | 315.30 | 315.30 | -6.30% | 956 |
| Feb 27, 2026 | 335.00 | 349.00 | 332.05 | 336.50 | 336.50 | -1.09% | 739 |
| Feb 26, 2026 | 334.90 | 348.25 | 334.75 | 340.20 | 340.20 | -2.11% | 275 |
| Feb 25, 2026 | 354.90 | 393.00 | 336.00 | 347.55 | 347.55 | 3.51% | 9,649 |
| Feb 24, 2026 | 337.30 | 337.30 | 335.00 | 335.75 | 335.75 | -0.94% | 20 |
| Feb 23, 2026 | 346.00 | 346.00 | 337.00 | 338.95 | 338.95 | -2.04% | 181 |
| Feb 20, 2026 | 350.00 | 350.00 | 345.90 | 346.00 | 346.00 | -1.16% | 23 |
| Feb 19, 2026 | 360.95 | 361.00 | 350.00 | 350.05 | 350.05 | -1.67% | 45 |
| Feb 18, 2026 | 359.00 | 359.00 | 356.00 | 356.00 | 356.00 | -0.28% | 25 |
| Feb 17, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2.79% | 10 |
| Feb 16, 2026 | 346.95 | 360.00 | 346.95 | 347.30 | 347.30 | 0.46% | 48 |
| Feb 13, 2026 | 349.00 | 351.55 | 345.70 | 345.70 | 345.70 | -0.89% | 56 |
| Feb 12, 2026 | 353.05 | 355.10 | 348.80 | 348.80 | 348.80 | -3.02% | 225 |
| Feb 11, 2026 | 368.65 | 368.65 | 358.60 | 359.65 | 359.65 | -2.24% | 729 |
| Feb 10, 2026 | 360.00 | 368.65 | 358.00 | 367.90 | 367.90 | 2.42% | 377 |
| Feb 9, 2026 | 360.00 | 363.90 | 356.60 | 359.20 | 359.20 | -1.48% | 384 |
| Feb 6, 2026 | 398.95 | 398.95 | 360.50 | 364.60 | 364.60 | -1.46% | 164 |
| Feb 5, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.88% | 19 |
| Feb 4, 2026 | 379.85 | 385.00 | 366.00 | 373.30 | 373.30 | -1.72% | 205 |
| Feb 2, 2026 | 380.95 | 386.70 | 373.90 | 379.85 | 379.85 | 1.71% | 107 |
| Feb 1, 2026 | 377.00 | 377.00 | 373.00 | 373.45 | 373.45 | -0.68% | 55 |
| Jan 30, 2026 | 377.00 | 378.60 | 376.00 | 376.00 | 376.00 | 0.55% | 27 |
| Jan 29, 2026 | 375.50 | 380.55 | 370.00 | 373.95 | 373.95 | -1.73% | 2,369 |
| Jan 28, 2026 | 385.50 | 385.50 | 378.00 | 380.55 | 380.55 | -0.43% | 48 |
| Jan 27, 2026 | 398.00 | 398.00 | 377.00 | 382.20 | 382.20 | -3.73% | 210 |
| Jan 23, 2026 | 408.00 | 408.00 | 397.00 | 397.00 | 397.00 | -0.95% | 100 |
| Jan 22, 2026 | 394.40 | 407.00 | 385.10 | 400.80 | 400.80 | 4.33% | 1,691 |
| Jan 21, 2026 | 390.60 | 398.95 | 384.15 | 384.15 | 384.15 | -1.97% | 3,179 |
| Jan 20, 2026 | 395.05 | 399.00 | 391.85 | 391.85 | 391.85 | -0.71% | 1,524 |
| Jan 19, 2026 | 395.00 | 396.20 | 393.80 | 394.65 | 394.65 | 0.75% | 917 |
| Jan 16, 2026 | 394.95 | 396.50 | 390.00 | 391.70 | 391.70 | -0.82% | 79 |
| Jan 14, 2026 | 390.00 | 405.00 | 389.55 | 394.95 | 394.95 | 0.22% | 233 |
| Jan 13, 2026 | 395.00 | 399.50 | 392.15 | 394.10 | 394.10 | 2.74% | 1,384 |
| Jan 12, 2026 | 388.00 | 400.00 | 375.40 | 383.60 | 383.60 | -3.00% | 386 |
| Jan 8, 2026 | 398.60 | 402.00 | 392.00 | 395.45 | 395.45 | 1.06% | 30 |
| Jan 7, 2026 | 395.00 | 405.00 | 390.55 | 391.30 | 391.30 | -1.82% | 37 |
| Jan 6, 2026 | 395.00 | 409.00 | 385.00 | 398.55 | 398.55 | 1.01% | 502 |
| Jan 5, 2026 | 413.00 | 413.00 | 388.00 | 394.55 | 394.55 | -4.35% | 1,809 |
| Jan 2, 2026 | 404.10 | 419.00 | 404.10 | 412.50 | 412.50 | 1.19% | 2,370 |
| Jan 1, 2026 | 407.80 | 414.00 | 404.00 | 407.65 | 407.65 | -1.06% | 153 |
| Dec 31, 2025 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | 2.74% | 261 |
| Dec 30, 2025 | 406.00 | 406.25 | 401.00 | 401.00 | 401.00 | -1.29% | 40 |
| Dec 29, 2025 | 413.00 | 413.00 | 400.20 | 406.25 | 406.25 | -2.38% | 529 |
| Dec 26, 2025 | 424.00 | 424.00 | 412.40 | 416.15 | 416.15 | 0.86% | 875 |
| Dec 24, 2025 | 415.00 | 423.75 | 408.80 | 412.60 | 412.60 | 0.59% | 2,668 |
| Dec 23, 2025 | 419.00 | 419.00 | 406.00 | 410.20 | 410.20 | -0.05% | 878 |
| Dec 22, 2025 | 405.00 | 412.45 | 405.00 | 410.40 | 410.40 | 2.22% | 538 |
| Dec 19, 2025 | 404.50 | 407.75 | 400.25 | 401.50 | 401.50 | -0.38% | 67 |
| Dec 18, 2025 | 405.10 | 405.10 | 402.00 | 403.05 | 403.05 | -0.75% | 16 |
| Dec 17, 2025 | 411.15 | 420.00 | 403.90 | 406.10 | 406.10 | -1.23% | 1,073 |
| Dec 16, 2025 | 415.10 | 416.50 | 406.80 | 411.15 | 411.15 | -1.18% | 1,740 |
| Dec 15, 2025 | 414.05 | 426.05 | 414.05 | 416.05 | 416.05 | -2.11% | 3,362 |
| Dec 12, 2025 | 425.00 | 425.00 | 418.35 | 425.00 | 425.00 | - | 46 |
| Dec 11, 2025 | 415.60 | 425.00 | 415.40 | 425.00 | 425.00 | 2.31% | 1,076 |
| Dec 10, 2025 | 415.00 | 416.00 | 411.65 | 415.40 | 415.40 | -0.14% | 19 |
| Dec 9, 2025 | 407.00 | 416.00 | 407.00 | 416.00 | 416.00 | 2.21% | 69 |
| Dec 8, 2025 | 416.00 | 416.00 | 400.90 | 407.00 | 407.00 | -3.77% | 298 |
| Dec 5, 2025 | 430.00 | 430.00 | 421.90 | 422.95 | 422.95 | 0.20% | 87 |
| Dec 4, 2025 | 430.00 | 430.00 | 416.00 | 422.10 | 422.10 | -1.27% | 51 |
| Dec 3, 2025 | 430.00 | 430.00 | 420.00 | 427.55 | 427.55 | 0.48% | 205 |
| Dec 2, 2025 | 427.05 | 427.05 | 415.70 | 425.50 | 425.50 | 0.18% | 129 |
| Dec 1, 2025 | 410.05 | 431.00 | 410.05 | 424.75 | 424.75 | -1.56% | 248 |
| Nov 28, 2025 | 423.50 | 431.50 | 423.50 | 431.50 | 431.50 | 2.90% | 36 |
| Nov 27, 2025 | 420.00 | 421.50 | 414.40 | 419.35 | 419.35 | -0.15% | 526 |