Indef Manufacturing Limited (NSE:BAJAJINDEF)
India
· Delayed Price · Currency is INR 302.53
-21.93 (-6.76%)
Apr 29, 2026, 3:29 PM IST
Indef Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 324.46 | 330.00 | 300.55 | 302.53 | 302.53 | -6.76% | 66,778 |
| Apr 28, 2026 | 316.89 | 333.00 | 315.63 | 324.46 | 324.46 | 3.20% | 63,997 |
| Apr 27, 2026 | 314.98 | 317.00 | 306.17 | 314.39 | 314.39 | 1.43% | 18,053 |
| Apr 24, 2026 | 319.00 | 320.50 | 300.99 | 309.95 | 309.95 | -0.80% | 40,494 |
| Apr 23, 2026 | 304.54 | 323.98 | 303.00 | 312.44 | 312.44 | 4.13% | 81,543 |
| Apr 22, 2026 | 300.00 | 307.00 | 295.50 | 300.04 | 300.04 | 0.73% | 27,846 |
| Apr 21, 2026 | 282.38 | 303.00 | 282.38 | 297.86 | 297.86 | 4.46% | 39,162 |
| Apr 20, 2026 | 294.00 | 296.97 | 282.50 | 285.15 | 285.15 | -2.51% | 36,660 |
| Apr 17, 2026 | 291.12 | 298.89 | 291.12 | 292.48 | 292.48 | -0.11% | 21,225 |
| Apr 16, 2026 | 299.00 | 303.90 | 289.50 | 292.79 | 292.79 | 0.53% | 46,122 |
| Apr 15, 2026 | 282.00 | 307.04 | 276.51 | 291.25 | 291.25 | 6.25% | 172,770 |
| Apr 13, 2026 | 261.00 | 279.00 | 257.40 | 274.13 | 274.13 | 3.34% | 48,666 |
| Apr 10, 2026 | 258.40 | 271.46 | 256.53 | 265.27 | 265.27 | 4.19% | 40,443 |
| Apr 9, 2026 | 265.00 | 267.79 | 252.01 | 254.61 | 254.61 | -3.47% | 28,746 |
| Apr 8, 2026 | 252.41 | 270.00 | 252.41 | 263.77 | 263.77 | 6.07% | 76,058 |
| Apr 7, 2026 | 242.00 | 255.00 | 240.11 | 248.68 | 248.68 | 2.04% | 30,387 |
| Apr 6, 2026 | 229.00 | 248.00 | 229.00 | 243.70 | 243.70 | 3.32% | 25,790 |
| Apr 2, 2026 | 229.00 | 238.98 | 220.31 | 235.87 | 235.87 | 2.08% | 29,615 |
| Apr 1, 2026 | 215.98 | 239.49 | 215.98 | 231.07 | 231.07 | 9.19% | 32,628 |
| Mar 30, 2026 | 215.10 | 217.00 | 209.23 | 211.62 | 211.62 | 1.22% | 49,911 |
| Mar 27, 2026 | 228.47 | 234.00 | 207.25 | 209.06 | 209.06 | -8.50% | 87,232 |
| Mar 25, 2026 | 233.89 | 235.29 | 227.00 | 228.47 | 228.47 | 0.06% | 19,573 |
| Mar 24, 2026 | 234.00 | 234.00 | 223.02 | 228.34 | 228.34 | 2.85% | 16,225 |
| Mar 23, 2026 | 234.02 | 234.02 | 219.00 | 222.01 | 222.01 | -4.66% | 25,609 |
| Mar 20, 2026 | 236.99 | 238.00 | 230.25 | 232.85 | 232.85 | 1.07% | 8,790 |
| Mar 19, 2026 | 236.80 | 238.00 | 220.00 | 230.38 | 230.38 | -2.81% | 19,159 |
| Mar 18, 2026 | 234.00 | 244.40 | 234.00 | 237.04 | 237.04 | 1.01% | 22,064 |
| Mar 17, 2026 | 233.56 | 245.00 | 232.94 | 234.66 | 234.66 | -0.40% | 27,678 |
| Mar 16, 2026 | 242.96 | 247.44 | 232.00 | 235.60 | 235.60 | -1.57% | 29,644 |
| Mar 13, 2026 | 254.75 | 260.00 | 235.21 | 239.37 | 239.37 | -6.04% | 49,299 |
| Mar 12, 2026 | 241.65 | 265.00 | 239.32 | 254.75 | 254.75 | 6.74% | 174,342 |
| Mar 11, 2026 | 228.99 | 271.98 | 228.99 | 238.66 | 238.66 | 5.30% | 359,303 |
| Mar 10, 2026 | 222.03 | 230.00 | 219.02 | 226.65 | 226.65 | 3.04% | 16,012 |
| Mar 9, 2026 | 230.37 | 230.37 | 216.00 | 219.97 | 219.97 | -4.23% | 10,576 |
| Mar 6, 2026 | 234.95 | 236.48 | 229.00 | 229.69 | 229.69 | -1.49% | 20,836 |
| Mar 5, 2026 | 244.99 | 244.99 | 230.52 | 233.16 | 233.16 | -1.44% | 14,624 |
| Mar 4, 2026 | 233.88 | 258.29 | 226.54 | 236.57 | 236.57 | -0.28% | 54,400 |
| Mar 2, 2026 | 230.00 | 250.02 | 228.00 | 237.23 | 237.23 | -4.63% | 87,762 |
| Feb 27, 2026 | 250.00 | 254.40 | 247.00 | 248.75 | 248.75 | -0.12% | 7,525 |
| Feb 26, 2026 | 254.00 | 256.10 | 248.00 | 249.05 | 249.05 | -0.34% | 7,859 |
| Feb 25, 2026 | 254.95 | 254.95 | 247.75 | 249.90 | 249.90 | -0.52% | 9,427 |
| Feb 24, 2026 | 256.00 | 256.00 | 250.20 | 251.20 | 251.20 | -0.32% | 8,619 |
| Feb 23, 2026 | 259.00 | 259.85 | 250.15 | 252.00 | 252.00 | -0.88% | 9,996 |
| Feb 20, 2026 | 262.60 | 262.60 | 251.70 | 254.25 | 254.25 | -2.74% | 13,246 |
| Feb 19, 2026 | 266.35 | 266.80 | 259.45 | 261.40 | 261.40 | -1.53% | 9,760 |
| Feb 18, 2026 | 267.80 | 269.25 | 261.20 | 265.45 | 265.45 | -0.58% | 14,838 |
| Feb 17, 2026 | 267.85 | 270.55 | 265.00 | 267.00 | 267.00 | 1.14% | 8,876 |
| Feb 16, 2026 | 270.00 | 271.70 | 261.05 | 264.00 | 264.00 | -1.42% | 16,231 |
| Feb 13, 2026 | 270.95 | 276.50 | 265.00 | 267.80 | 267.80 | -0.70% | 17,639 |
| Feb 12, 2026 | 282.10 | 286.75 | 268.05 | 269.70 | 269.70 | -4.36% | 44,787 |
| Feb 11, 2026 | 292.00 | 300.05 | 280.00 | 282.00 | 282.00 | -3.66% | 59,568 |
| Feb 10, 2026 | 306.80 | 312.50 | 285.70 | 292.70 | 292.70 | -3.69% | 93,057 |
| Feb 9, 2026 | 303.85 | 306.90 | 297.30 | 303.90 | 303.90 | 2.93% | 12,263 |
| Feb 6, 2026 | 303.90 | 306.35 | 293.00 | 295.25 | 295.25 | -0.92% | 13,673 |
| Feb 5, 2026 | 309.80 | 309.80 | 294.05 | 298.00 | 298.00 | -2.68% | 8,400 |
| Feb 4, 2026 | 307.90 | 312.45 | 299.20 | 306.20 | 306.20 | -0.23% | 16,790 |
| Feb 3, 2026 | 302.20 | 320.00 | 299.20 | 306.90 | 306.90 | 4.09% | 39,984 |
| Feb 2, 2026 | 295.50 | 298.30 | 281.40 | 294.85 | 294.85 | 1.64% | 13,220 |
| Feb 1, 2026 | 297.60 | 301.45 | 287.50 | 290.10 | 290.10 | -1.49% | 8,463 |
| Jan 30, 2026 | 299.90 | 313.00 | 289.55 | 294.50 | 294.50 | 0.63% | 32,309 |
| Jan 29, 2026 | 301.00 | 306.45 | 291.00 | 292.65 | 292.65 | -2.17% | 16,158 |
| Jan 28, 2026 | 293.10 | 305.10 | 293.10 | 299.15 | 299.15 | 0.67% | 19,869 |
| Jan 27, 2026 | 308.15 | 311.10 | 292.00 | 297.15 | 297.15 | -2.46% | 23,592 |
| Jan 23, 2026 | 308.05 | 316.70 | 299.80 | 304.65 | 304.65 | -0.36% | 44,736 |
| Jan 22, 2026 | 309.00 | 315.05 | 300.00 | 305.75 | 305.75 | 4.33% | 27,107 |
| Jan 21, 2026 | 303.75 | 308.65 | 288.00 | 293.05 | 293.05 | -4.76% | 43,458 |
| Jan 20, 2026 | 332.00 | 332.00 | 305.00 | 307.70 | 307.70 | -5.87% | 34,608 |
| Jan 19, 2026 | 339.50 | 339.65 | 321.80 | 326.90 | 326.90 | -4.21% | 34,194 |
| Jan 16, 2026 | 347.00 | 352.00 | 336.65 | 341.25 | 341.25 | -2.53% | 12,102 |
| Jan 14, 2026 | 340.25 | 354.90 | 340.25 | 350.10 | 350.10 | 1.86% | 10,032 |
| Jan 13, 2026 | 351.10 | 352.00 | 340.00 | 343.70 | 343.70 | -0.64% | 7,069 |
| Jan 12, 2026 | 344.20 | 351.50 | 331.10 | 345.90 | 345.90 | 0.99% | 27,532 |
| Jan 9, 2026 | 359.20 | 366.70 | 341.50 | 342.50 | 342.50 | -2.86% | 36,432 |
| Jan 8, 2026 | 371.00 | 379.00 | 347.00 | 352.60 | 352.60 | -4.72% | 61,706 |
| Jan 7, 2026 | 362.00 | 377.00 | 359.50 | 370.05 | 370.05 | 1.63% | 88,785 |
| Jan 6, 2026 | 347.35 | 379.00 | 347.35 | 364.10 | 364.10 | 4.82% | 279,648 |
| Jan 5, 2026 | 362.65 | 362.65 | 346.00 | 347.35 | 347.35 | -2.78% | 21,165 |
| Jan 2, 2026 | 362.00 | 372.00 | 353.85 | 357.30 | 357.30 | -1.77% | 66,573 |
| Jan 1, 2026 | 338.70 | 369.00 | 338.70 | 363.75 | 363.75 | 7.94% | 242,819 |
| Dec 31, 2025 | 339.00 | 349.25 | 335.50 | 337.00 | 337.00 | -0.50% | 8,871 |
| Dec 30, 2025 | 334.00 | 355.00 | 333.00 | 338.70 | 338.70 | 0.76% | 29,458 |
| Dec 29, 2025 | 355.00 | 361.95 | 335.00 | 336.15 | 336.15 | -5.35% | 15,234 |
| Dec 26, 2025 | 347.00 | 362.00 | 342.10 | 355.15 | 355.15 | 4.10% | 60,597 |
| Dec 24, 2025 | 329.90 | 354.70 | 328.05 | 341.15 | 341.15 | 4.94% | 107,438 |
| Dec 23, 2025 | 325.70 | 330.25 | 322.00 | 325.10 | 325.10 | 0.35% | 11,363 |
| Dec 22, 2025 | 322.00 | 331.95 | 320.25 | 323.95 | 323.95 | 1.04% | 21,081 |
| Dec 19, 2025 | 319.10 | 323.45 | 316.65 | 320.60 | 320.60 | 2.05% | 15,260 |
| Dec 18, 2025 | 320.20 | 329.00 | 313.40 | 314.15 | 314.15 | -1.84% | 11,370 |
| Dec 17, 2025 | 329.00 | 333.00 | 318.00 | 320.05 | 320.05 | 0.44% | 14,908 |
| Dec 16, 2025 | 328.40 | 328.60 | 315.60 | 318.65 | 318.65 | -2.36% | 6,919 |
| Dec 15, 2025 | 322.00 | 334.45 | 322.00 | 326.35 | 326.35 | 1.29% | 11,887 |
| Dec 12, 2025 | 324.00 | 324.70 | 320.00 | 322.20 | 322.20 | 1.43% | 5,632 |
| Dec 11, 2025 | 325.85 | 325.85 | 315.90 | 317.65 | 317.65 | -1.07% | 8,306 |
| Dec 10, 2025 | 319.50 | 327.95 | 315.55 | 321.10 | 321.10 | 0.50% | 16,940 |
| Dec 9, 2025 | 332.15 | 332.15 | 313.45 | 319.50 | 319.50 | -1.87% | 33,439 |
| Dec 8, 2025 | 342.40 | 354.40 | 315.80 | 325.60 | 325.60 | -3.83% | 35,955 |
| Dec 5, 2025 | 323.95 | 368.00 | 317.50 | 338.55 | 338.55 | 7.56% | 287,592 |
| Dec 4, 2025 | 320.00 | 325.70 | 308.00 | 314.75 | 314.75 | -1.61% | 6,433 |
| Dec 3, 2025 | 326.30 | 329.25 | 315.00 | 319.90 | 319.90 | -1.33% | 6,828 |
| Dec 2, 2025 | 328.75 | 331.65 | 322.25 | 324.20 | 324.20 | -2.05% | 9,415 |