Indobell Insulation Limited (BOM:544334)
India
· Delayed Price · Currency is INR 75.25
+0.25 (0.33%)
At close: Apr 28, 2026
Indobell Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.75 | 78.75 | 75.00 | 75.25 | 75.25 | 0.33% | 12,750 |
| Apr 27, 2026 | 74.81 | 75.00 | 74.66 | 75.00 | 75.00 | -4.56% | 6,000 |
| Apr 24, 2026 | 78.61 | 78.61 | 73.20 | 78.58 | 78.58 | 4.96% | 24,000 |
| Apr 23, 2026 | 72.01 | 74.87 | 72.00 | 74.87 | 74.87 | 4.99% | 4,500 |
| Apr 21, 2026 | 74.12 | 75.00 | 71.31 | 71.31 | 71.31 | -3.79% | 3,750 |
| Apr 17, 2026 | 73.15 | 75.00 | 73.15 | 74.12 | 74.12 | -3.72% | 6,000 |
| Apr 16, 2026 | 81.00 | 81.00 | 76.95 | 76.98 | 76.98 | -4.96% | 6,000 |
| Apr 15, 2026 | 78.20 | 82.10 | 78.20 | 81.00 | 81.00 | 3.58% | 9,750 |
| Apr 13, 2026 | 74.76 | 78.20 | 74.00 | 78.20 | 78.20 | 4.60% | 5,250 |
| Apr 10, 2026 | 74.61 | 74.76 | 74.59 | 74.76 | 74.76 | 5.00% | 10,500 |
| Apr 9, 2026 | 73.50 | 73.50 | 71.15 | 71.20 | 71.20 | -4.43% | 5,250 |
| Apr 8, 2026 | 74.28 | 74.50 | 73.79 | 74.50 | 74.50 | 2.76% | 3,750 |
| Apr 7, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | -2.68% | 4,500 |
| Apr 6, 2026 | 70.00 | 74.69 | 69.00 | 74.50 | 74.50 | 2.76% | 5,250 |
| Apr 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | 750 |
| Apr 1, 2026 | 68.96 | 75.00 | 68.96 | 73.50 | 73.50 | 6.58% | 9,750 |
| Mar 30, 2026 | 72.68 | 72.68 | 68.26 | 68.96 | 68.96 | -3.21% | 6,750 |
| Mar 27, 2026 | 72.00 | 78.89 | 71.00 | 71.25 | 71.25 | 5.95% | 39,750 |
| Mar 25, 2026 | 66.00 | 67.25 | 66.00 | 67.25 | 67.25 | 6.75% | 3,000 |
| Mar 24, 2026 | 63.90 | 63.90 | 63.00 | 63.00 | 63.00 | -1.25% | 2,250 |
| Mar 23, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.30% | 2,250 |
| Mar 20, 2026 | 65.80 | 65.80 | 63.99 | 63.99 | 63.99 | 8.46% | 5,250 |
| Mar 19, 2026 | 59.00 | 59.10 | 59.00 | 59.00 | 59.00 | -4.08% | 2,250 |
| Mar 17, 2026 | 70.00 | 71.99 | 61.50 | 61.51 | 61.51 | -2.37% | 5,250 |
| Mar 16, 2026 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 5.00% | 4,500 |
| Mar 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 7.33% | 4,500 |
| Mar 12, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.93% | 750 |
| Mar 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -8.51% | 1,500 |
| Mar 9, 2026 | 62.25 | 62.30 | 62.25 | 62.30 | 62.30 | 0.08% | 3,000 |
| Mar 6, 2026 | 64.11 | 64.11 | 62.25 | 62.25 | 62.25 | -4.71% | 6,000 |
| Mar 5, 2026 | 64.50 | 66.15 | 59.31 | 65.33 | 65.33 | 12.44% | 17,250 |
| Mar 4, 2026 | 58.00 | 58.10 | 55.00 | 58.10 | 58.10 | -0.77% | 3,000 |
| Mar 2, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - | 750 |
| Feb 25, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -2.42% | 750 |
| Feb 24, 2026 | 55.67 | 60.00 | 55.00 | 60.00 | 60.00 | -3.89% | 9,750 |
| Feb 23, 2026 | 56.00 | 63.00 | 56.00 | 62.43 | 62.43 | 11.48% | 9,000 |
| Feb 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.88% | 750 |
| Feb 19, 2026 | 55.30 | 61.70 | 55.30 | 59.50 | 59.50 | 14.42% | 27,750 |
| Feb 18, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 2,250 |
| Feb 17, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -3.11% | 3,000 |
| Feb 16, 2026 | 58.00 | 58.00 | 53.33 | 54.70 | 54.70 | -4.87% | 9,750 |
| Feb 13, 2026 | 62.00 | 62.00 | 57.50 | 57.50 | 57.50 | -5.44% | 6,000 |
| Feb 12, 2026 | 56.00 | 65.50 | 55.01 | 60.81 | 60.81 | 9.55% | 31,500 |
| Feb 11, 2026 | 52.00 | 56.97 | 50.00 | 55.51 | 55.51 | 11.02% | 27,750 |
| Feb 10, 2026 | 50.03 | 53.00 | 50.00 | 50.00 | 50.00 | -0.06% | 8,250 |
| Feb 9, 2026 | 53.00 | 53.00 | 50.00 | 50.03 | 50.03 | -3.79% | 3,000 |
| Feb 6, 2026 | 52.00 | 52.00 | 46.01 | 52.00 | 52.00 | - | 4,500 |
| Feb 5, 2026 | 50.25 | 53.00 | 50.00 | 52.00 | 52.00 | -2.44% | 3,750 |
| Feb 4, 2026 | 53.00 | 53.40 | 49.15 | 53.30 | 53.30 | -0.24% | 7,500 |
| Feb 3, 2026 | 52.28 | 56.01 | 52.28 | 53.43 | 53.43 | -7.86% | 11,250 |
| Feb 2, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.89% | 750 |
| Feb 1, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.88% | 750 |
| Jan 30, 2026 | 50.00 | 57.99 | 50.00 | 56.98 | 56.98 | 11.01% | 6,000 |
| Jan 29, 2026 | 60.00 | 60.00 | 50.00 | 51.33 | 51.33 | -8.34% | 12,750 |
| Jan 28, 2026 | 54.95 | 56.00 | 54.95 | 56.00 | 56.00 | -12.50% | 1,500 |
| Jan 27, 2026 | 58.10 | 64.00 | 58.00 | 64.00 | 64.00 | 10.34% | 2,250 |
| Jan 23, 2026 | 60.00 | 60.00 | 53.30 | 58.00 | 58.00 | - | 4,500 |
| Jan 22, 2026 | 59.00 | 59.01 | 56.75 | 58.00 | 58.00 | -1.86% | 20,250 |
| Jan 21, 2026 | 59.00 | 62.00 | 59.00 | 59.10 | 59.10 | -4.68% | 3,750 |
| Jan 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.76% | 750 |
| Jan 16, 2026 | 63.51 | 65.10 | 63.51 | 65.10 | 65.10 | -2.84% | 1,500 |
| Jan 14, 2026 | 70.00 | 70.00 | 65.00 | 67.00 | 67.00 | 6.35% | 6,750 |
| Jan 13, 2026 | 63.83 | 63.83 | 62.15 | 63.00 | 63.00 | -1.85% | 16,500 |
| Jan 12, 2026 | 63.79 | 64.49 | 63.79 | 64.19 | 64.19 | 3.10% | 3,000 |
| Jan 9, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -5.65% | 1,500 |
| Jan 8, 2026 | 64.00 | 66.49 | 64.00 | 65.99 | 65.99 | -0.77% | 3,000 |
| Jan 7, 2026 | 72.95 | 72.95 | 64.18 | 66.50 | 66.50 | -0.75% | 16,500 |
| Jan 6, 2026 | 70.50 | 70.50 | 65.01 | 67.00 | 67.00 | 1.52% | 3,750 |
| Jan 5, 2026 | 66.20 | 73.20 | 66.00 | 66.00 | 66.00 | -0.30% | 4,500 |
| Jan 2, 2026 | 70.25 | 70.25 | 66.19 | 66.20 | 66.20 | 4.98% | 6,750 |
| Jan 1, 2026 | 66.00 | 66.00 | 63.00 | 63.06 | 63.06 | -4.45% | 6,000 |
| Dec 30, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -1.48% | 3,000 |
| Dec 29, 2025 | 66.01 | 66.99 | 66.01 | 66.99 | 66.99 | 1.48% | 1,500 |
| Dec 26, 2025 | 64.21 | 67.40 | 64.21 | 66.01 | 66.01 | -3.64% | 8,250 |
| Dec 23, 2025 | 67.00 | 69.99 | 63.51 | 68.50 | 68.50 | -2.00% | 8,250 |
| Dec 22, 2025 | 68.00 | 69.90 | 63.11 | 69.90 | 69.90 | 6.21% | 4,500 |
| Dec 19, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -5.99% | 750 |
| Dec 18, 2025 | 71.89 | 72.00 | 69.10 | 70.00 | 70.00 | - | 6,000 |
| Dec 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,250 |
| Dec 16, 2025 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 6.08% | 11,250 |
| Dec 15, 2025 | 63.05 | 65.99 | 63.05 | 65.99 | 65.99 | -4.89% | 1,500 |
| Dec 12, 2025 | 71.51 | 71.51 | 69.00 | 69.38 | 69.38 | -2.98% | 6,750 |
| Dec 11, 2025 | 70.39 | 76.39 | 70.00 | 71.51 | 71.51 | 1.59% | 18,000 |
| Dec 10, 2025 | 68.16 | 70.98 | 68.16 | 70.39 | 70.39 | 5.04% | 7,500 |
| Dec 9, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - | 750 |
| Dec 8, 2025 | 65.01 | 69.00 | 65.01 | 67.01 | 67.01 | -4.27% | 6,750 |
| Dec 5, 2025 | 69.10 | 70.99 | 69.10 | 70.00 | 70.00 | -3.91% | 7,500 |
| Dec 4, 2025 | 70.11 | 72.85 | 69.00 | 72.85 | 72.85 | 2.61% | 11,250 |
| Dec 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.85% | 750 |
| Dec 2, 2025 | 73.00 | 74.30 | 67.25 | 72.34 | 72.34 | -1.59% | 15,000 |
| Dec 1, 2025 | 74.99 | 74.99 | 73.00 | 73.51 | 73.51 | 0.85% | 9,000 |
| Nov 28, 2025 | 72.89 | 73.00 | 72.88 | 72.89 | 72.89 | -1.50% | 4,500 |
| Nov 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.55% | 750 |
| Nov 26, 2025 | 72.40 | 74.18 | 70.11 | 70.11 | 70.11 | -1.52% | 12,000 |
| Nov 25, 2025 | 71.76 | 74.99 | 70.00 | 71.19 | 71.19 | -0.42% | 36,000 |
| Nov 24, 2025 | 70.01 | 73.74 | 69.68 | 71.49 | 71.49 | 2.60% | 17,250 |
| Nov 21, 2025 | 72.00 | 72.90 | 64.22 | 69.68 | 69.68 | -1.90% | 29,250 |
| Nov 20, 2025 | 70.00 | 73.00 | 65.32 | 71.03 | 71.03 | -2.12% | 300,000 |
| Nov 19, 2025 | 80.63 | 80.63 | 72.57 | 72.57 | 72.57 | -10.00% | 34,500 |
| Nov 18, 2025 | 85.00 | 85.00 | 80.00 | 80.63 | 80.63 | -6.79% | 14,250 |