Indosolar Limited (BOM:533257)
India
· Delayed Price · Currency is INR 446.10
-21.15 (-4.53%)
At close: Apr 28, 2026
Indosolar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 456.00 | 468.80 | 443.90 | 446.10 | 446.10 | -4.53% | 10,972 |
| Apr 27, 2026 | 443.50 | 474.20 | 440.00 | 467.25 | 467.25 | 2.49% | 13,990 |
| Apr 24, 2026 | 439.95 | 473.50 | 439.95 | 455.90 | 455.90 | -1.55% | 61,039 |
| Apr 23, 2026 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | -5.00% | 7,707 |
| Apr 22, 2026 | 487.45 | 487.45 | 487.45 | 487.45 | 487.45 | -5.00% | 7,053 |
| Apr 21, 2026 | 518.55 | 525.05 | 513.10 | 513.10 | 513.10 | -5.00% | 44,623 |
| Apr 20, 2026 | 539.95 | 540.10 | 526.80 | 540.10 | 540.10 | 5.00% | 21,483 |
| Apr 17, 2026 | 513.80 | 514.40 | 492.75 | 514.40 | 514.40 | 4.99% | 52,768 |
| Apr 16, 2026 | 489.95 | 489.95 | 478.60 | 489.95 | 489.95 | 4.99% | 19,235 |
| Apr 15, 2026 | 457.70 | 466.65 | 455.00 | 466.65 | 466.65 | 4.99% | 39,887 |
| Apr 13, 2026 | 420.00 | 444.45 | 405.00 | 444.45 | 444.45 | 5.00% | 13,847 |
| Apr 10, 2026 | 414.75 | 432.85 | 413.00 | 423.30 | 423.30 | 2.68% | 25,371 |
| Apr 9, 2026 | 416.40 | 416.40 | 397.00 | 412.25 | 412.25 | -0.93% | 14,126 |
| Apr 8, 2026 | 433.65 | 433.65 | 415.05 | 416.10 | 416.10 | 0.75% | 34,496 |
| Apr 7, 2026 | 411.95 | 424.00 | 406.60 | 413.00 | 413.00 | 1.98% | 16,151 |
| Apr 6, 2026 | 388.90 | 405.00 | 388.00 | 405.00 | 405.00 | 4.99% | 13,856 |
| Apr 2, 2026 | 375.95 | 394.90 | 370.00 | 385.75 | 385.75 | 0.36% | 4,687 |
| Apr 1, 2026 | 384.35 | 384.40 | 373.20 | 384.35 | 384.35 | 4.98% | 10,952 |
| Mar 30, 2026 | 364.80 | 388.00 | 364.80 | 366.10 | 366.10 | -4.65% | 39,030 |
| Mar 27, 2026 | 387.10 | 399.00 | 383.95 | 383.95 | 383.95 | -5.00% | 36,107 |
| Mar 25, 2026 | 440.00 | 442.70 | 400.60 | 404.15 | 404.15 | -4.15% | 21,261 |
| Mar 24, 2026 | 417.00 | 421.65 | 406.15 | 421.65 | 421.65 | 4.99% | 12,727 |
| Mar 23, 2026 | 397.00 | 401.70 | 382.60 | 401.60 | 401.60 | 4.97% | 37,372 |
| Mar 20, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | 4.99% | 22 |
| Mar 19, 2026 | 352.00 | 364.40 | 351.95 | 364.40 | 364.40 | 5.00% | 2,250 |
| Mar 18, 2026 | 337.65 | 347.05 | 337.65 | 347.05 | 347.05 | 4.99% | 2,463 |
| Mar 17, 2026 | 332.00 | 341.65 | 327.35 | 330.55 | 330.55 | 1.09% | 11,602 |
| Mar 16, 2026 | 317.50 | 330.00 | 313.50 | 327.00 | 327.00 | 2.67% | 7,777 |
| Mar 13, 2026 | 325.00 | 328.80 | 315.05 | 318.50 | 318.50 | -2.45% | 26,091 |
| Mar 12, 2026 | 333.55 | 338.00 | 321.15 | 326.50 | 326.50 | -3.29% | 20,871 |
| Mar 11, 2026 | 329.95 | 337.60 | 327.95 | 337.60 | 337.60 | 4.99% | 29,330 |
| Mar 10, 2026 | 319.40 | 327.50 | 316.70 | 321.55 | 321.55 | 1.98% | 62,274 |
| Mar 9, 2026 | 312.50 | 317.65 | 303.00 | 315.30 | 315.30 | -0.86% | 40,528 |
| Mar 6, 2026 | 327.50 | 330.95 | 315.20 | 318.05 | 318.05 | -2.84% | 31,285 |
| Mar 5, 2026 | 331.65 | 331.65 | 313.55 | 327.35 | 327.35 | 0.24% | 7,952 |
| Mar 4, 2026 | 313.00 | 338.50 | 313.00 | 326.55 | 326.55 | -0.88% | 18,080 |
| Mar 2, 2026 | 340.20 | 340.20 | 329.45 | 329.45 | 329.45 | -4.99% | 12,058 |
| Feb 27, 2026 | 348.00 | 358.40 | 344.35 | 346.75 | 346.75 | -1.48% | 3,504 |
| Feb 26, 2026 | 359.00 | 363.65 | 346.15 | 351.95 | 351.95 | -2.83% | 13,555 |
| Feb 25, 2026 | 381.20 | 381.20 | 362.15 | 362.20 | 362.20 | -4.98% | 12,196 |
| Feb 24, 2026 | 380.10 | 394.45 | 370.00 | 381.20 | 381.20 | -1.24% | 9,430 |
| Feb 23, 2026 | 408.50 | 409.00 | 385.00 | 386.00 | 386.00 | -4.11% | 8,140 |
| Feb 20, 2026 | 404.25 | 406.80 | 401.00 | 402.55 | 402.55 | -0.42% | 4,255 |
| Feb 19, 2026 | 410.70 | 410.70 | 401.35 | 404.25 | 404.25 | -1.70% | 5,347 |
| Feb 18, 2026 | 427.95 | 427.95 | 406.40 | 411.25 | 411.25 | -3.42% | 5,150 |
| Feb 17, 2026 | 407.80 | 425.95 | 405.00 | 425.80 | 425.80 | 4.95% | 11,188 |
| Feb 16, 2026 | 419.60 | 422.70 | 403.00 | 405.70 | 405.70 | -3.39% | 5,976 |
| Feb 13, 2026 | 429.90 | 429.90 | 415.45 | 419.95 | 419.95 | -2.14% | 9,271 |
| Feb 12, 2026 | 449.00 | 457.45 | 427.60 | 429.15 | 429.15 | -4.42% | 6,314 |
| Feb 11, 2026 | 454.80 | 459.95 | 445.00 | 449.00 | 449.00 | 0.06% | 122,882 |
| Feb 10, 2026 | 429.85 | 449.10 | 429.85 | 448.75 | 448.75 | 4.91% | 7,409 |
| Feb 9, 2026 | 438.65 | 442.00 | 421.60 | 427.75 | 427.75 | -1.33% | 6,233 |
| Feb 6, 2026 | 440.00 | 440.00 | 428.05 | 433.50 | 433.50 | -1.90% | 1,221 |
| Feb 5, 2026 | 454.85 | 454.85 | 435.00 | 441.90 | 441.90 | -2.18% | 6,440 |
| Feb 4, 2026 | 457.95 | 463.95 | 436.90 | 451.75 | 451.75 | 0.99% | 8,176 |
| Feb 3, 2026 | 447.30 | 447.30 | 442.05 | 447.30 | 447.30 | 5.00% | 11,535 |
| Feb 2, 2026 | 426.80 | 433.00 | 418.05 | 426.00 | 426.00 | -0.47% | 1,827 |
| Feb 1, 2026 | 442.20 | 448.00 | 421.55 | 428.00 | 428.00 | -2.66% | 3,883 |
| Jan 30, 2026 | 435.00 | 448.25 | 417.55 | 439.70 | 439.70 | 0.55% | 2,123 |
| Jan 29, 2026 | 448.45 | 451.85 | 433.10 | 437.30 | 437.30 | -3.02% | 5,498 |
| Jan 28, 2026 | 428.00 | 453.25 | 425.50 | 450.90 | 450.90 | 4.45% | 8,409 |
| Jan 27, 2026 | 432.80 | 438.80 | 413.00 | 431.70 | 431.70 | -0.37% | 5,934 |
| Jan 23, 2026 | 440.10 | 445.00 | 426.60 | 433.30 | 433.30 | 2.23% | 23,393 |
| Jan 22, 2026 | 408.95 | 423.85 | 408.95 | 423.85 | 423.85 | 4.99% | 7,831 |
| Jan 21, 2026 | 406.05 | 417.90 | 399.65 | 403.70 | 403.70 | -4.03% | 8,479 |
| Jan 20, 2026 | 438.15 | 441.85 | 420.65 | 420.65 | 420.65 | -4.99% | 25,242 |
| Jan 19, 2026 | 463.90 | 463.90 | 441.50 | 442.75 | 442.75 | -4.72% | 11,513 |
| Jan 16, 2026 | 498.70 | 498.70 | 462.70 | 464.70 | 464.70 | -4.59% | 7,386 |
| Jan 14, 2026 | 480.95 | 498.75 | 479.50 | 487.05 | 487.05 | 2.50% | 9,859 |
| Jan 13, 2026 | 455.85 | 476.05 | 455.85 | 475.15 | 475.15 | 4.80% | 10,452 |
| Jan 12, 2026 | 436.00 | 458.00 | 416.65 | 453.40 | 453.40 | 3.94% | 5,363 |
| Jan 9, 2026 | 459.10 | 459.10 | 435.70 | 436.20 | 436.20 | -4.88% | 12,161 |
| Jan 8, 2026 | 492.00 | 492.00 | 457.00 | 458.60 | 458.60 | -4.46% | 6,066 |
| Jan 7, 2026 | 463.95 | 493.80 | 456.20 | 480.00 | 480.00 | 1.92% | 2,919 |
| Jan 6, 2026 | 463.20 | 481.95 | 463.15 | 470.95 | 470.95 | -3.39% | 8,433 |
| Jan 5, 2026 | 501.25 | 507.60 | 487.50 | 487.50 | 487.50 | -5.00% | 5,653 |
| Jan 2, 2026 | 544.95 | 547.40 | 510.70 | 513.15 | 513.15 | -4.54% | 13,476 |
| Jan 1, 2026 | 540.00 | 559.00 | 514.90 | 537.55 | 537.55 | -0.82% | 63,405 |
| Dec 29, 2025 | 543.00 | 547.75 | 520.00 | 542.00 | 542.00 | 3.89% | 54,835 |
| Dec 26, 2025 | 508.00 | 521.70 | 508.00 | 521.70 | 521.70 | 4.99% | 41,277 |
| Dec 24, 2025 | 474.00 | 497.55 | 474.00 | 496.90 | 496.90 | 4.85% | 54,945 |
| Dec 23, 2025 | 473.90 | 473.90 | 465.00 | 473.90 | 473.90 | 5.00% | 36,213 |
| Dec 22, 2025 | 439.00 | 451.35 | 420.00 | 451.35 | 451.35 | 4.99% | 2,391 |
| Dec 19, 2025 | 427.75 | 434.85 | 415.00 | 429.90 | 429.90 | 3.33% | 5,856 |
| Dec 18, 2025 | 409.00 | 421.45 | 385.05 | 416.05 | 416.05 | 3.65% | 18,377 |
| Dec 17, 2025 | 435.90 | 440.00 | 401.40 | 401.40 | 401.40 | -4.99% | 44,925 |
| Dec 16, 2025 | 420.10 | 439.95 | 420.10 | 422.50 | 422.50 | -3.47% | 2,460 |
| Dec 15, 2025 | 432.55 | 449.85 | 422.15 | 437.70 | 437.70 | -0.42% | 13,747 |
| Dec 12, 2025 | 447.00 | 459.00 | 433.55 | 439.55 | 439.55 | -3.57% | 2,691 |
| Dec 11, 2025 | 456.95 | 464.70 | 434.15 | 455.80 | 455.80 | -0.25% | 5,148 |
| Dec 10, 2025 | 455.10 | 473.70 | 450.00 | 456.95 | 456.95 | 1.29% | 48,650 |
| Dec 9, 2025 | 451.15 | 451.15 | 451.15 | 451.15 | 451.15 | -4.99% | 13,312 |
| Dec 8, 2025 | 490.00 | 490.00 | 474.85 | 474.85 | 474.85 | -4.99% | 9,833 |
| Dec 5, 2025 | 526.10 | 526.10 | 499.80 | 499.80 | 499.80 | -5.00% | 24,972 |
| Dec 4, 2025 | 540.00 | 548.90 | 526.10 | 526.10 | 526.10 | -4.99% | 12,178 |
| Dec 3, 2025 | 594.00 | 598.45 | 553.75 | 553.75 | 553.75 | -4.99% | 61,064 |
| Dec 2, 2025 | 582.85 | 582.85 | 582.85 | 582.85 | 582.85 | 5.00% | 5,247 |
| Dec 1, 2025 | 555.10 | 555.10 | 555.10 | 555.10 | 555.10 | 4.99% | 1,326 |
| Nov 24, 2025 | 569.00 | 569.00 | 528.70 | 528.70 | 528.70 | -5.00% | 27,304 |
| Nov 17, 2025 | 560.00 | 578.00 | 523.30 | 556.50 | 556.50 | 1.03% | 25,556 |