Insolation Energy Limited (BOM:543620)
India
· Delayed Price · Currency is INR 156.54
+8.56 (5.78%)
At close: Apr 28, 2026
Insolation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.51 | 162.00 | 147.51 | 156.54 | 156.54 | 5.78% | 434,141 |
| Apr 27, 2026 | 144.00 | 151.92 | 144.00 | 147.98 | 147.98 | 2.41% | 104,984 |
| Apr 24, 2026 | 155.21 | 158.99 | 142.03 | 144.50 | 144.50 | -6.67% | 362,730 |
| Apr 23, 2026 | 154.00 | 160.99 | 153.95 | 154.82 | 154.82 | 1.52% | 230,255 |
| Apr 22, 2026 | 143.99 | 153.80 | 141.91 | 152.50 | 152.50 | 6.18% | 317,220 |
| Apr 21, 2026 | 143.00 | 145.96 | 141.14 | 143.62 | 143.62 | 0.44% | 157,192 |
| Apr 20, 2026 | 146.89 | 146.89 | 138.00 | 142.99 | 142.99 | 0.12% | 191,281 |
| Apr 17, 2026 | 137.91 | 147.29 | 136.00 | 142.82 | 142.82 | 5.35% | 931,385 |
| Apr 16, 2026 | 135.61 | 136.94 | 129.35 | 135.57 | 135.57 | 1.25% | 360,351 |
| Apr 15, 2026 | 134.99 | 144.00 | 131.70 | 133.90 | 133.90 | 2.04% | 634,254 |
| Apr 13, 2026 | 115.97 | 136.25 | 114.20 | 131.22 | 131.22 | 10.28% | 577,536 |
| Apr 10, 2026 | 108.90 | 122.00 | 108.00 | 118.99 | 118.99 | 11.35% | 411,064 |
| Apr 9, 2026 | 99.68 | 109.92 | 97.95 | 106.86 | 106.86 | 7.63% | 288,271 |
| Apr 8, 2026 | 98.96 | 101.74 | 97.00 | 99.28 | 99.28 | 6.67% | 120,103 |
| Apr 7, 2026 | 93.99 | 96.19 | 92.55 | 93.07 | 93.07 | -1.09% | 88,180 |
| Apr 6, 2026 | 92.90 | 95.57 | 89.35 | 94.10 | 94.10 | 2.41% | 74,392 |
| Apr 2, 2026 | 88.90 | 92.85 | 85.49 | 91.89 | 91.89 | 3.12% | 53,465 |
| Apr 1, 2026 | 87.24 | 91.00 | 84.90 | 89.11 | 89.11 | 8.60% | 154,902 |
| Mar 30, 2026 | 88.15 | 89.95 | 81.00 | 82.05 | 82.05 | -7.96% | 379,147 |
| Mar 27, 2026 | 94.75 | 95.50 | 88.35 | 89.15 | 89.15 | -6.80% | 187,593 |
| Mar 25, 2026 | 96.50 | 98.00 | 95.10 | 95.65 | 95.65 | 1.54% | 866,703 |
| Mar 24, 2026 | 98.95 | 98.95 | 93.55 | 94.20 | 94.20 | -0.63% | 387,031 |
| Mar 23, 2026 | 101.25 | 101.25 | 94.00 | 94.80 | 94.80 | -6.37% | 177,459 |
| Mar 20, 2026 | 98.80 | 103.85 | 97.85 | 101.25 | 101.25 | 5.09% | 220,773 |
| Mar 19, 2026 | 98.05 | 101.15 | 95.60 | 96.35 | 96.35 | -4.56% | 181,381 |
| Mar 18, 2026 | 94.55 | 103.60 | 93.60 | 100.95 | 100.95 | 8.37% | 233,022 |
| Mar 17, 2026 | 92.95 | 95.90 | 92.40 | 93.15 | 93.15 | 1.14% | 279,898 |
| Mar 16, 2026 | 99.65 | 99.65 | 91.50 | 92.10 | 92.10 | -3.15% | 637,269 |
| Mar 13, 2026 | 96.80 | 99.50 | 92.90 | 95.10 | 95.10 | -3.50% | 504,263 |
| Mar 12, 2026 | 100.50 | 101.60 | 97.10 | 98.55 | 98.55 | -1.79% | 152,392 |
| Mar 11, 2026 | 102.25 | 104.90 | 99.50 | 100.35 | 100.35 | 0.50% | 170,487 |
| Mar 10, 2026 | 98.70 | 101.80 | 97.85 | 99.85 | 99.85 | 3.15% | 190,343 |
| Mar 9, 2026 | 95.00 | 98.20 | 93.55 | 96.80 | 96.80 | 0.68% | 270,704 |
| 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 |