Indsil Hydro Power and Manganese Limited (BOM:522165)
India
· Delayed Price · Currency is INR 37.45
-0.89 (-2.32%)
At close: Mar 9, 2026
BOM:522165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.34 | 38.34 | 36.66 | 37.45 | 37.45 | -2.32% | 3,269 |
| Mar 6, 2026 | 38.25 | 39.35 | 38.00 | 38.34 | 38.34 | 0.24% | 5,794 |
| Mar 5, 2026 | 39.00 | 39.00 | 38.00 | 38.25 | 38.25 | 0.31% | 3,233 |
| Mar 4, 2026 | 36.70 | 38.65 | 36.10 | 38.13 | 38.13 | 4.35% | 7,472 |
| Mar 2, 2026 | 37.00 | 37.00 | 34.10 | 36.54 | 36.54 | -1.83% | 8,845 |
| Feb 27, 2026 | 37.40 | 38.80 | 36.93 | 37.22 | 37.22 | -0.53% | 14,181 |
| Feb 26, 2026 | 37.70 | 39.40 | 37.10 | 37.42 | 37.42 | 1.46% | 14,813 |
| Feb 25, 2026 | 37.46 | 37.95 | 36.80 | 36.88 | 36.88 | -1.42% | 10,859 |
| Feb 24, 2026 | 38.14 | 38.14 | 36.55 | 37.41 | 37.41 | -1.91% | 3,893 |
| Feb 23, 2026 | 38.70 | 39.70 | 37.92 | 38.14 | 38.14 | -1.35% | 1,104 |
| Feb 20, 2026 | 38.20 | 38.80 | 38.00 | 38.66 | 38.66 | 1.63% | 1,114 |
| Feb 19, 2026 | 38.65 | 39.95 | 37.80 | 38.04 | 38.04 | -2.44% | 6,955 |
| Feb 18, 2026 | 39.80 | 39.80 | 38.51 | 38.99 | 38.99 | 0.28% | 3,204 |
| Feb 17, 2026 | 38.30 | 39.00 | 38.30 | 38.88 | 38.88 | 1.12% | 7,736 |
| Feb 16, 2026 | 38.25 | 39.47 | 38.25 | 38.45 | 38.45 | -1.16% | 9,108 |
| Feb 13, 2026 | 39.90 | 40.25 | 38.51 | 38.90 | 38.90 | -1.62% | 21,680 |
| Feb 12, 2026 | 42.00 | 42.40 | 39.00 | 39.54 | 39.54 | -4.88% | 44,477 |
| Feb 11, 2026 | 41.40 | 42.45 | 40.50 | 41.57 | 41.57 | 2.72% | 12,737 |
| Feb 10, 2026 | 40.84 | 41.40 | 39.72 | 40.47 | 40.47 | 0.92% | 6,184 |
| Feb 9, 2026 | 39.44 | 40.95 | 39.44 | 40.10 | 40.10 | 0.25% | 9,873 |
| Feb 6, 2026 | 40.60 | 40.62 | 39.40 | 40.00 | 40.00 | -1.53% | 7,662 |
| Feb 5, 2026 | 41.60 | 41.60 | 40.15 | 40.62 | 40.62 | -0.32% | 3,446 |
| Feb 4, 2026 | 39.98 | 41.50 | 39.98 | 40.75 | 40.75 | 3.95% | 15,210 |
| Feb 3, 2026 | 39.30 | 41.01 | 38.72 | 39.20 | 39.20 | 0.51% | 11,947 |
| Feb 2, 2026 | 40.71 | 40.85 | 38.25 | 39.00 | 39.00 | -4.20% | 7,057 |
| Feb 1, 2026 | 41.00 | 41.97 | 40.55 | 40.71 | 40.71 | -1.12% | 1,098 |
| Jan 30, 2026 | 42.84 | 43.88 | 39.20 | 41.17 | 41.17 | -2.95% | 27,250 |
| Jan 29, 2026 | 40.00 | 44.77 | 40.00 | 42.42 | 42.42 | 9.30% | 47,330 |
| Jan 28, 2026 | 39.12 | 39.40 | 38.00 | 38.81 | 38.81 | 2.16% | 7,201 |
| Jan 27, 2026 | 41.40 | 41.40 | 36.99 | 37.99 | 37.99 | -3.60% | 30,200 |
| Jan 23, 2026 | 41.07 | 41.49 | 38.53 | 39.41 | 39.41 | -2.11% | 7,882 |
| Jan 22, 2026 | 37.53 | 41.30 | 37.53 | 40.26 | 40.26 | 5.12% | 10,550 |
| Jan 21, 2026 | 41.18 | 41.18 | 36.21 | 38.30 | 38.30 | -4.80% | 19,342 |
| Jan 20, 2026 | 41.50 | 42.70 | 40.00 | 40.23 | 40.23 | -2.24% | 5,743 |
| Jan 19, 2026 | 42.85 | 42.85 | 41.00 | 41.15 | 41.15 | -2.21% | 7,995 |
| Jan 16, 2026 | 41.80 | 43.13 | 41.70 | 42.08 | 42.08 | 0.72% | 12,389 |
| Jan 14, 2026 | 41.66 | 42.90 | 41.60 | 41.78 | 41.78 | -0.14% | 12,406 |
| Jan 13, 2026 | 42.72 | 43.20 | 41.60 | 41.84 | 41.84 | -1.09% | 8,722 |
| Jan 12, 2026 | 43.70 | 43.70 | 41.82 | 42.30 | 42.30 | -0.38% | 7,332 |
| Jan 9, 2026 | 42.55 | 43.41 | 42.25 | 42.46 | 42.46 | -1.74% | 10,254 |
| Jan 8, 2026 | 44.50 | 44.50 | 42.50 | 43.21 | 43.21 | -0.64% | 7,075 |
| Jan 7, 2026 | 44.95 | 44.95 | 43.20 | 43.49 | 43.49 | -0.46% | 10,530 |
| Jan 6, 2026 | 44.60 | 45.00 | 43.11 | 43.69 | 43.69 | -1.78% | 5,431 |
| Jan 5, 2026 | 46.17 | 46.17 | 43.80 | 44.48 | 44.48 | -3.20% | 10,132 |
| Jan 2, 2026 | 44.98 | 46.91 | 43.31 | 45.95 | 45.95 | 4.36% | 38,618 |
| Jan 1, 2026 | 44.33 | 46.10 | 43.11 | 44.03 | 44.03 | 1.31% | 7,918 |
| Dec 31, 2025 | 44.45 | 44.60 | 42.59 | 43.46 | 43.46 | -0.98% | 8,901 |
| Dec 30, 2025 | 43.50 | 44.99 | 43.50 | 43.89 | 43.89 | -0.57% | 13,933 |
| Dec 29, 2025 | 44.02 | 46.15 | 43.20 | 44.14 | 44.14 | -2.69% | 14,005 |
| Dec 26, 2025 | 46.00 | 46.70 | 44.75 | 45.36 | 45.36 | -0.90% | 2,892 |
| Dec 24, 2025 | 45.95 | 46.70 | 45.20 | 45.77 | 45.77 | 0.24% | 9,376 |
| Dec 23, 2025 | 44.01 | 46.50 | 44.01 | 45.66 | 45.66 | 1.94% | 6,420 |
| Dec 22, 2025 | 45.00 | 45.00 | 44.05 | 44.79 | 44.79 | 2.26% | 2,883 |
| Dec 19, 2025 | 43.11 | 44.30 | 43.11 | 43.80 | 43.80 | 0.64% | 1,864 |
| Dec 18, 2025 | 44.70 | 45.10 | 43.23 | 43.52 | 43.52 | -1.07% | 4,518 |
| Dec 17, 2025 | 43.00 | 44.70 | 42.26 | 43.99 | 43.99 | -1.15% | 4,802 |
| Dec 16, 2025 | 45.00 | 45.00 | 43.12 | 44.50 | 44.50 | 0.54% | 2,884 |
| Dec 15, 2025 | 42.00 | 44.50 | 42.00 | 44.26 | 44.26 | 1.44% | 4,580 |
| Dec 12, 2025 | 42.90 | 44.44 | 42.90 | 43.63 | 43.63 | 0.65% | 4,329 |
| Dec 11, 2025 | 43.00 | 44.35 | 42.79 | 43.35 | 43.35 | -1.21% | 1,103 |
| Dec 10, 2025 | 41.51 | 44.60 | 41.51 | 43.88 | 43.88 | 4.53% | 3,851 |
| Dec 9, 2025 | 42.10 | 42.69 | 41.25 | 41.98 | 41.98 | -0.87% | 10,465 |
| Dec 8, 2025 | 44.85 | 44.85 | 42.00 | 42.35 | 42.35 | -2.64% | 11,472 |
| Dec 5, 2025 | 43.83 | 43.90 | 42.56 | 43.50 | 43.50 | -0.75% | 3,973 |
| Dec 4, 2025 | 45.85 | 45.85 | 42.50 | 43.83 | 43.83 | -2.62% | 20,446 |
| Dec 3, 2025 | 46.85 | 47.40 | 44.01 | 45.01 | 45.01 | -2.79% | 8,696 |
| Dec 2, 2025 | 47.05 | 47.50 | 46.21 | 46.30 | 46.30 | -1.87% | 8,261 |
| Dec 1, 2025 | 46.20 | 47.50 | 45.00 | 47.18 | 47.18 | 4.68% | 14,017 |
| Nov 28, 2025 | 46.25 | 46.25 | 44.75 | 45.07 | 45.07 | -0.53% | 11,056 |
| Nov 27, 2025 | 44.75 | 46.30 | 44.75 | 45.31 | 45.31 | -0.07% | 5,852 |
| Nov 26, 2025 | 46.00 | 46.60 | 44.50 | 45.34 | 45.34 | 0.27% | 29,661 |
| Nov 25, 2025 | 45.10 | 46.76 | 44.50 | 45.22 | 45.22 | - | 14,484 |
| Nov 24, 2025 | 46.72 | 47.70 | 45.05 | 45.22 | 45.22 | -3.21% | 7,132 |
| Nov 21, 2025 | 48.16 | 48.16 | 46.06 | 46.72 | 46.72 | -1.04% | 7,184 |
| Nov 20, 2025 | 47.21 | 48.19 | 46.60 | 47.21 | 47.21 | 0.45% | 1,784 |
| Nov 19, 2025 | 47.95 | 47.95 | 46.41 | 47.00 | 47.00 | -1.61% | 2,742 |
| Nov 18, 2025 | 47.20 | 48.15 | 46.77 | 47.77 | 47.77 | 1.29% | 1,723 |
| Nov 17, 2025 | 48.30 | 48.30 | 47.00 | 47.16 | 47.16 | -2.36% | 3,681 |
| Nov 14, 2025 | 47.95 | 49.00 | 47.21 | 48.30 | 48.30 | 0.81% | 7,290 |
| Nov 13, 2025 | 48.60 | 48.60 | 47.05 | 47.91 | 47.91 | 1.89% | 5,806 |
| Nov 12, 2025 | 48.40 | 48.40 | 46.85 | 47.02 | 47.02 | -0.97% | 10,327 |
| Nov 11, 2025 | 47.95 | 47.95 | 46.50 | 47.48 | 47.48 | 1.47% | 9,445 |
| Nov 10, 2025 | 47.99 | 47.99 | 46.06 | 46.79 | 46.79 | -0.55% | 12,514 |
| Nov 7, 2025 | 48.14 | 49.49 | 46.60 | 47.05 | 47.05 | -5.82% | 33,366 |
| Nov 6, 2025 | 50.95 | 50.95 | 48.68 | 49.96 | 49.96 | 1.32% | 18,877 |
| Nov 4, 2025 | 48.70 | 50.50 | 48.70 | 49.31 | 49.31 | -1.42% | 3,967 |
| Nov 3, 2025 | 49.50 | 50.60 | 49.10 | 50.02 | 50.02 | 0.72% | 9,614 |
| Oct 31, 2025 | 48.50 | 49.90 | 48.50 | 49.66 | 49.66 | 0.55% | 6,354 |
| Oct 30, 2025 | 49.60 | 50.99 | 48.93 | 49.39 | 49.39 | 0.98% | 25,191 |
| Oct 29, 2025 | 49.80 | 49.80 | 48.44 | 48.91 | 48.91 | -0.08% | 9,384 |
| Oct 28, 2025 | 49.00 | 49.64 | 48.65 | 48.95 | 48.95 | 0.87% | 8,257 |
| Oct 27, 2025 | 48.40 | 49.50 | 47.96 | 48.53 | 48.53 | 2.25% | 35,522 |
| Oct 24, 2025 | 49.75 | 49.75 | 47.00 | 47.46 | 47.46 | -1.31% | 27,980 |
| Oct 23, 2025 | 49.00 | 50.20 | 47.00 | 48.09 | 48.09 | -1.45% | 31,979 |
| Oct 21, 2025 | 50.50 | 50.50 | 47.50 | 48.80 | 48.80 | 1.69% | 3,107 |
| Oct 20, 2025 | 49.40 | 49.40 | 47.50 | 47.99 | 47.99 | 0.48% | 10,432 |
| Oct 17, 2025 | 49.03 | 50.99 | 47.00 | 47.76 | 47.76 | -3.88% | 21,024 |
| Oct 16, 2025 | 49.29 | 51.00 | 48.60 | 49.69 | 49.69 | 0.81% | 7,890 |
| Oct 15, 2025 | 48.90 | 50.24 | 48.50 | 49.29 | 49.29 | 2.94% | 18,466 |
| Oct 14, 2025 | 48.05 | 48.98 | 47.80 | 47.88 | 47.88 | -1.76% | 7,259 |