Insolation Energy Limited (BOM:543620)
India
· Delayed Price · Currency is INR 96.80
+0.65 (0.68%)
At close: Mar 9, 2026
Insolation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.90 | 97.90 | 94.05 | 96.15 | 96.15 | 1.10% | 339,000 |
| Mar 5, 2026 | 94.50 | 97.80 | 93.65 | 95.10 | 95.10 | -0.16% | 388,500 |
| Mar 4, 2026 | 95.00 | 97.90 | 93.05 | 95.25 | 95.25 | -3.40% | 455,500 |
| Mar 2, 2026 | 96.00 | 102.00 | 96.00 | 98.60 | 98.60 | -1.74% | 504,000 |
| Feb 27, 2026 | 102.00 | 102.80 | 99.10 | 100.35 | 100.35 | 0.05% | 547,500 |
| Feb 26, 2026 | 106.20 | 108.00 | 99.50 | 100.30 | 100.30 | -4.79% | 599,000 |
| Feb 25, 2026 | 116.95 | 116.95 | 98.30 | 105.35 | 105.35 | -8.11% | 2,255,500 |
| Feb 24, 2026 | 116.75 | 119.00 | 110.15 | 114.65 | 114.65 | -1.80% | 265,500 |
| Feb 23, 2026 | 123.65 | 124.05 | 116.05 | 116.75 | 116.75 | -3.87% | 211,500 |
| Feb 20, 2026 | 121.00 | 125.85 | 116.50 | 121.45 | 121.45 | 1.46% | 402,500 |
| Feb 19, 2026 | 120.10 | 124.00 | 118.55 | 119.70 | 119.70 | -0.50% | 339,500 |
| Feb 18, 2026 | 121.80 | 121.80 | 117.00 | 120.30 | 120.30 | -0.37% | 227,500 |
| Feb 17, 2026 | 120.05 | 122.60 | 119.20 | 120.75 | 120.75 | 1.51% | 211,500 |
| Feb 16, 2026 | 125.00 | 125.00 | 111.15 | 118.95 | 118.95 | -2.74% | 381,500 |
| Feb 13, 2026 | 135.00 | 135.00 | 120.15 | 122.30 | 122.30 | -3.51% | 864,000 |
| Feb 12, 2026 | 126.50 | 130.00 | 123.10 | 126.75 | 126.75 | 1.20% | 491,000 |
| Feb 11, 2026 | 133.85 | 133.85 | 123.00 | 125.25 | 125.25 | -6.14% | 381,000 |
| Feb 10, 2026 | 138.00 | 142.85 | 125.35 | 133.45 | 133.45 | -0.52% | 636,000 |
| Feb 9, 2026 | 116.40 | 135.10 | 116.00 | 134.15 | 134.15 | 19.14% | 1,163,500 |
| Feb 6, 2026 | 104.00 | 119.35 | 101.60 | 112.60 | 112.60 | 9.85% | 789,000 |
| Feb 5, 2026 | 103.10 | 104.75 | 100.50 | 102.50 | 102.50 | -0.58% | 184,000 |
| Feb 4, 2026 | 99.70 | 104.00 | 99.00 | 103.10 | 103.10 | 3.00% | 368,000 |
| Feb 3, 2026 | 102.00 | 104.45 | 96.00 | 100.10 | 100.10 | 5.20% | 626,000 |
| Feb 2, 2026 | 96.10 | 98.00 | 92.75 | 95.15 | 95.15 | -0.94% | 210,500 |
| Feb 1, 2026 | 98.15 | 101.40 | 95.30 | 96.05 | 96.05 | -4.52% | 287,000 |
| Jan 30, 2026 | 99.35 | 101.70 | 97.50 | 100.60 | 100.60 | 1.05% | 253,000 |
| Jan 29, 2026 | 100.00 | 103.95 | 98.60 | 99.55 | 99.55 | -0.60% | 239,000 |
| Jan 28, 2026 | 102.00 | 102.00 | 98.15 | 100.15 | 100.15 | 1.47% | 395,000 |
| Jan 27, 2026 | 102.80 | 104.00 | 94.50 | 98.70 | 98.70 | 0.15% | 309,000 |
| Jan 23, 2026 | 104.00 | 104.50 | 97.80 | 98.55 | 98.55 | -4.09% | 398,000 |
| Jan 22, 2026 | 106.40 | 106.40 | 102.05 | 102.75 | 102.75 | 0.98% | 943,500 |
| Jan 21, 2026 | 101.70 | 106.60 | 101.00 | 101.75 | 101.75 | 0.05% | 1,281,500 |
| Jan 20, 2026 | 111.00 | 111.80 | 99.75 | 101.70 | 101.70 | -9.16% | 1,494,500 |
| Jan 19, 2026 | 119.50 | 119.50 | 111.00 | 111.95 | 111.95 | -6.44% | 1,561,000 |
| Jan 16, 2026 | 123.50 | 123.50 | 119.00 | 119.65 | 119.65 | -2.80% | 239,500 |
| Jan 14, 2026 | 125.15 | 127.25 | 122.80 | 123.10 | 123.10 | -1.91% | 100,000 |
| Jan 13, 2026 | 128.95 | 129.50 | 125.00 | 125.50 | 125.50 | -0.87% | 159,500 |
| Jan 12, 2026 | 128.80 | 131.00 | 122.50 | 126.60 | 126.60 | -1.33% | 254,500 |
| Jan 9, 2026 | 133.30 | 133.30 | 126.20 | 128.30 | 128.30 | -3.79% | 222,000 |
| Jan 8, 2026 | 134.15 | 136.90 | 132.00 | 133.35 | 133.35 | -1.26% | 144,000 |
| Jan 7, 2026 | 136.60 | 139.00 | 134.20 | 135.05 | 135.05 | -2.60% | 169,500 |
| Jan 6, 2026 | 142.45 | 143.95 | 137.30 | 138.65 | 138.65 | -2.26% | 102,500 |
| Jan 5, 2026 | 145.95 | 146.55 | 138.60 | 141.85 | 141.85 | -1.08% | 301,000 |
| Jan 2, 2026 | 139.00 | 144.80 | 135.40 | 143.40 | 143.40 | 4.10% | 458,500 |
| Jan 1, 2026 | 137.45 | 139.00 | 135.85 | 137.75 | 137.75 | 1.32% | 125,500 |
| Dec 31, 2025 | 137.10 | 138.90 | 134.40 | 135.95 | 135.95 | 0.07% | 195,000 |
| Dec 30, 2025 | 137.00 | 137.95 | 132.40 | 135.85 | 135.85 | -0.11% | 253,000 |
| Dec 29, 2025 | 141.60 | 141.60 | 134.05 | 136.00 | 136.00 | -1.73% | 256,000 |
| Dec 26, 2025 | 138.90 | 143.50 | 133.80 | 138.40 | 138.40 | 0.14% | 507,500 |
| Dec 24, 2025 | 136.95 | 138.80 | 135.20 | 138.20 | 138.20 | 2.14% | 376,500 |
| Dec 23, 2025 | 131.95 | 135.80 | 131.55 | 135.30 | 135.30 | 2.27% | 296,500 |
| Dec 22, 2025 | 131.25 | 133.40 | 129.90 | 132.30 | 132.30 | 2.36% | 273,500 |
| Dec 19, 2025 | 130.50 | 131.80 | 125.60 | 129.25 | 129.25 | -0.46% | 488,000 |
| Dec 18, 2025 | 128.75 | 130.05 | 125.00 | 129.85 | 129.85 | 0.85% | 263,000 |
| Dec 17, 2025 | 130.45 | 130.95 | 126.00 | 128.75 | 128.75 | -1.30% | 292,500 |
| Dec 16, 2025 | 129.50 | 132.05 | 128.50 | 130.45 | 130.45 | 0.73% | 187,000 |
| Dec 15, 2025 | 130.35 | 132.80 | 128.00 | 129.50 | 129.50 | -0.65% | 431,000 |
| Dec 12, 2025 | 134.50 | 134.75 | 129.00 | 130.35 | 130.35 | -2.14% | 492,500 |
| Dec 11, 2025 | 132.00 | 134.50 | 128.95 | 133.20 | 133.20 | 1.41% | 271,000 |
| Dec 10, 2025 | 136.80 | 138.80 | 128.10 | 131.35 | 131.35 | 0.65% | 554,500 |
| Dec 9, 2025 | 124.70 | 139.90 | 119.00 | 130.50 | 130.50 | 5.84% | 787,000 |
| Dec 8, 2025 | 128.40 | 128.40 | 116.25 | 123.30 | 123.30 | -3.97% | 1,480,500 |
| Dec 5, 2025 | 134.05 | 135.55 | 127.50 | 128.40 | 128.40 | -4.21% | 328,500 |
| Dec 4, 2025 | 137.75 | 137.75 | 133.00 | 134.05 | 134.05 | -2.72% | 169,000 |
| Dec 3, 2025 | 139.00 | 139.85 | 128.75 | 137.80 | 137.80 | 0.25% | 700,000 |
| Dec 2, 2025 | 140.25 | 143.65 | 134.35 | 137.45 | 137.45 | -2.00% | 569,000 |
| Dec 1, 2025 | 143.00 | 145.00 | 138.75 | 140.25 | 140.25 | -1.20% | 218,000 |
| Nov 28, 2025 | 143.00 | 143.05 | 140.00 | 141.95 | 141.95 | 1.07% | 172,000 |
| Nov 27, 2025 | 141.20 | 143.80 | 140.00 | 140.45 | 140.45 | -1.20% | 221,000 |
| Nov 26, 2025 | 142.60 | 144.00 | 141.00 | 142.15 | 142.15 | 1.10% | 250,500 |
| Nov 25, 2025 | 144.50 | 147.00 | 139.50 | 140.60 | 140.60 | - | 303,500 |
| Nov 24, 2025 | 150.00 | 155.95 | 138.10 | 140.60 | 140.60 | -7.89% | 820,000 |
| Nov 21, 2025 | 158.00 | 159.75 | 150.60 | 152.65 | 152.65 | -3.05% | 354,500 |
| Nov 20, 2025 | 161.00 | 162.35 | 156.00 | 157.45 | 157.45 | -2.11% | 395,000 |
| Nov 19, 2025 | 163.90 | 163.90 | 158.50 | 160.85 | 160.85 | -0.77% | 189,500 |
| Nov 18, 2025 | 163.50 | 165.70 | 161.10 | 162.10 | 162.10 | -0.25% | 280,500 |
| Nov 17, 2025 | 168.50 | 170.50 | 158.00 | 162.50 | 162.50 | -3.56% | 832,000 |
| Nov 14, 2025 | 174.00 | 183.95 | 163.20 | 168.50 | 168.50 | -3.22% | 1,184,500 |
| Nov 13, 2025 | 170.60 | 179.80 | 169.90 | 174.10 | 174.10 | 2.05% | 609,500 |
| Nov 12, 2025 | 172.50 | 174.00 | 169.15 | 170.60 | 170.60 | -0.76% | 131,500 |
| Nov 11, 2025 | 174.65 | 175.25 | 171.00 | 171.90 | 171.90 | -1.57% | 113,000 |
| Nov 10, 2025 | 170.00 | 177.85 | 169.05 | 174.65 | 174.65 | 1.51% | 158,500 |
| Nov 7, 2025 | 166.25 | 173.65 | 164.50 | 172.05 | 172.05 | -0.29% | 231,500 |
| Nov 6, 2025 | 182.00 | 183.90 | 172.00 | 172.55 | 172.55 | -4.88% | 252,000 |
| Nov 4, 2025 | 183.05 | 184.50 | 180.25 | 181.40 | 181.40 | -0.58% | 107,500 |
| Nov 3, 2025 | 179.20 | 185.85 | 177.00 | 182.45 | 182.45 | 1.81% | 212,000 |
| Oct 31, 2025 | 184.00 | 184.00 | 177.00 | 179.20 | 179.20 | -2.26% | 231,500 |
| Oct 30, 2025 | 185.00 | 185.00 | 182.00 | 183.35 | 183.35 | 0.14% | 142,500 |
| Oct 29, 2025 | 189.95 | 189.95 | 180.50 | 183.10 | 183.10 | -2.42% | 364,500 |
| Oct 28, 2025 | 187.85 | 191.00 | 181.10 | 187.65 | 187.65 | -0.08% | 335,500 |
| Oct 27, 2025 | 193.80 | 198.00 | 183.65 | 187.80 | 187.80 | -1.52% | 598,500 |
| Oct 24, 2025 | 172.95 | 197.00 | 171.05 | 190.70 | 190.70 | 14.02% | 1,329,500 |
| Oct 23, 2025 | 168.80 | 169.90 | 166.10 | 167.25 | 167.25 | 0.90% | 246,500 |
| Oct 21, 2025 | 162.95 | 168.00 | 162.95 | 165.75 | 165.75 | 1.72% | 147,500 |
| Oct 20, 2025 | 160.05 | 164.50 | 157.50 | 162.95 | 162.95 | 2.36% | 367,500 |
| Oct 17, 2025 | 168.65 | 170.50 | 157.85 | 159.20 | 159.20 | -5.15% | 1,242,500 |
| Oct 16, 2025 | 171.20 | 171.70 | 167.40 | 167.85 | 167.85 | -1.96% | 356,500 |
| Oct 15, 2025 | 174.90 | 174.90 | 170.00 | 171.20 | 171.20 | -1.15% | 257,500 |
| Oct 14, 2025 | 178.20 | 178.60 | 168.55 | 173.20 | 173.20 | -3.56% | 616,000 |
| Oct 13, 2025 | 188.50 | 188.50 | 178.05 | 179.60 | 179.60 | -4.72% | 476,000 |