Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Insolation Energy Limited (INA.BO)

Compare
233.40
-18.10
(-7.20%)
At close: 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025225.10240.00215.00233.40233.40278,000
Apr 4, 2025257.90257.90245.05251.50251.50136,500
Apr 3, 2025250.00260.45250.00258.20258.20136,500
Apr 2, 2025258.00264.00256.10257.75257.7584,000
Apr 1, 2025262.50262.50251.50258.00258.0066,000
Mar 28, 2025255.80261.95253.50259.00259.00175,000
Mar 27, 2025259.90259.90250.05252.80252.80297,000
Mar 26, 2025264.00264.00256.00257.95257.95119,000
Mar 25, 2025278.55278.55261.95263.70263.70184,500
Mar 24, 2025282.00286.95275.10277.95277.95136,500
Mar 21, 2025272.05282.55272.00279.35279.35173,000
Mar 20, 2025294.00294.95270.00272.30272.30251,500
Mar 19, 2025260.00282.70260.00279.20279.20452,500
Mar 18, 2025260.00264.70254.00256.50256.50155,000
Mar 17, 2025249.90270.00248.45252.15252.15249,000
Mar 13, 2025254.50258.65247.00250.20250.20407,000
Mar 12, 2025263.50263.50250.25252.85252.85128,000
Mar 11, 2025264.00265.00253.00254.55254.55118,000
Mar 10, 2025291.00292.00266.25268.15268.15140,500
Mar 7, 2025282.85288.75277.00284.75284.75134,000
Mar 6, 2025270.00283.00263.00280.40280.40229,500
Mar 5, 2025256.00272.95256.00266.45266.45171,500
Mar 4, 2025249.50261.95247.00255.90255.90107,000
Mar 3, 2025268.00268.95245.50252.30252.30156,000
Feb 28, 2025260.90268.70255.00257.85257.85273,500
Feb 27, 2025286.00293.90260.15264.90264.90234,500
Feb 25, 2025275.00291.95275.00287.60287.60223,500
Feb 24, 2025277.00288.00260.15275.00275.00254,000
Feb 21, 2025240.05284.65240.05279.60279.60650,000
Feb 20, 2025229.90248.50223.00240.00240.00309,500
Feb 19, 2025227.00241.95208.15225.85225.85354,000
Feb 18, 2025240.00243.00219.00224.75224.75299,000
Feb 17, 2025250.00250.00235.00241.50241.50244,000
Feb 14, 2025267.35267.35245.00258.60258.60174,000
Feb 13, 2025272.00275.85262.00268.15268.1599,000
Feb 12, 2025260.00270.95241.00260.50260.50262,500
Feb 11, 2025285.60288.00258.05263.25263.25240,000
Feb 10, 2025298.35298.35280.00285.60285.6075,500
Feb 7, 2025280.05304.95269.00291.05291.05178,500
Feb 6, 2025290.80290.80275.10282.90282.9088,000
Feb 5, 2025300.25301.90285.00286.45286.45102,500
Feb 4, 2025298.95305.50291.20294.65294.6550,500
Feb 3, 2025305.70305.70285.30293.20293.20105,500
Feb 1, 2025333.00333.00300.00308.85308.85181,000
Jan 31, 2025288.00324.00288.00321.50321.50352,000
Jan 30, 2025279.95288.00267.45284.55284.55203,000
Jan 29, 2025248.00276.00248.00272.05272.05242,500
Jan 28, 2025258.85264.70225.00246.75246.75537,500
Jan 27, 2025287.00287.00239.00250.00250.00669,000
Jan 24, 2025 10:1 Stock Splits
Jan 24, 2025294.00305.00289.00296.95296.95103,500
Jan 23, 2025310.00315.00290.30294.02294.02440,000
Jan 22, 2025324.00324.24295.10311.33311.33157,000
Jan 21, 2025329.49329.49322.50324.51324.51177,500
Jan 20, 2025329.40329.40320.00326.99326.99154,000
Jan 17, 2025323.40323.40317.50319.21319.2191,500
Jan 16, 2025329.67329.67316.11323.48323.48197,000
Jan 15, 2025314.60322.50307.05315.64315.64369,000
Jan 14, 2025270.01311.10270.01309.04309.04522,500
Jan 13, 2025300.00300.00264.00269.24269.241,200,000
Jan 10, 2025315.50321.00300.51304.98304.98398,000
Jan 9, 2025320.00325.58315.20316.26316.26221,500
Jan 8, 2025338.90338.90325.01328.98328.98148,000
Jan 7, 2025340.99348.90322.60333.13333.13291,000
Jan 6, 2025351.20352.50318.10331.09331.09655,500
Jan 3, 2025364.60365.00345.00357.38357.38246,500
Jan 2, 2025367.93371.10360.50363.70363.70112,500
Jan 1, 2025370.00371.50363.30367.93367.9390,000
Dec 31, 2024365.00373.89360.61372.08372.0899,000
Dec 30, 2024372.90372.90355.01369.97369.97168,500
Dec 27, 2024380.00386.40361.00365.94365.94148,000
Dec 26, 2024371.50389.00370.00377.16377.16136,000
Dec 24, 2024367.50380.00367.20371.05371.0573,000
Dec 23, 2024373.00375.99363.21364.92364.92101,000
Dec 20, 2024376.00384.99366.00367.82367.82148,000
Dec 19, 2024365.00381.00350.00374.99374.99321,500
Dec 18, 2024384.50384.50371.00377.83377.83196,000
Dec 17, 2024384.60389.00375.11380.43380.43247,500
Dec 16, 2024340.00395.01340.00384.99384.99669,500
Dec 13, 2024388.55397.98380.70381.30381.30188,000
Dec 12, 2024401.20404.70385.50388.55388.55638,500
Dec 11, 2024400.01401.50395.41398.23398.23222,000
Dec 10, 2024380.10403.00380.10397.78397.78362,500
Dec 9, 2024395.11396.00382.22384.67384.67182,000
Dec 6, 2024399.99404.65396.60397.74397.7495,500
Dec 5, 2024404.80407.40395.00397.67397.67482,000
Dec 4, 2024409.10413.00401.11404.63404.63134,500
Dec 3, 2024411.00417.00405.00409.07409.0798,000
Dec 2, 2024416.00417.46405.00410.17410.1784,500
Nov 29, 2024417.01420.00416.00417.46417.4650,500
Nov 28, 2024420.50421.40412.00417.01417.0186,000
Nov 27, 2024418.99424.50413.70423.18423.1885,500
Nov 26, 2024428.90429.80410.00415.73415.73139,500
Nov 25, 2024434.98435.00422.50429.91429.91235,500
Nov 22, 2024407.70428.90404.50422.09422.09362,500
Nov 21, 2024418.00419.80405.00407.70407.70173,000
Nov 19, 2024434.80439.00416.50420.19420.19150,000
Nov 18, 2024420.00437.00413.85430.67430.67281,500
Nov 14, 2024400.00425.00398.00409.36409.36157,000
Nov 13, 2024433.90433.90387.55400.48400.48303,000
Nov 12, 2024427.20440.01425.00430.24430.24200,500
Nov 11, 2024470.00472.70415.50428.63428.63469,500
Nov 8, 2024459.99475.00435.00460.85460.85793,500
Nov 7, 2024434.40436.80419.08428.13428.13234,000
Nov 6, 2024432.90447.00415.60433.89433.89318,000
Nov 5, 2024394.99439.90393.39424.49424.49664,000
Nov 4, 2024391.50398.49381.40393.39393.39292,000
Nov 1, 2024385.99390.00380.00387.09387.09142,000
Oct 31, 2024364.00383.95361.10379.89379.89424,000
Oct 30, 2024350.00365.45333.30353.51353.51429,000
Oct 29, 2024336.00336.20310.00331.82331.82188,000
Oct 28, 2024354.40354.40327.50331.27331.27179,000
Oct 25, 2024353.90353.99330.11346.08346.08251,000
Oct 24, 2024349.98358.49348.00354.65354.65165,000
Oct 23, 2024345.00354.50345.00346.87346.87102,000
Oct 22, 2024361.20363.00348.00351.11351.11116,000
Oct 21, 2024367.00370.00349.50360.91360.91220,000
Oct 18, 2024369.50369.50356.00362.29362.29161,000
Oct 17, 2024383.36384.99357.80368.52368.52243,000
Oct 16, 2024389.50389.50371.57383.36383.36199,000
Oct 15, 2024382.20397.98377.00389.36389.36572,000
Oct 14, 2024347.40378.00337.50374.61374.61513,000
Oct 11, 2024359.99359.99341.20347.44347.44151,000
Oct 10, 2024363.21375.00347.10354.35354.35162,000
Oct 9, 2024333.40363.00323.70358.67358.67381,000
Oct 8, 2024303.00330.00260.00320.60320.60758,000
Oct 7, 2024344.10344.10308.11315.00315.00349,000
Oct 4, 2024343.71346.00337.50342.33342.33163,000
Oct 3, 2024340.00347.70331.40343.71343.71150,000
Oct 1, 2024341.05349.33325.00344.47344.47373,000
Sep 30, 2024358.00358.00327.00340.03340.03443,000
Sep 27, 2024356.01364.80347.01353.45353.45267,000
Sep 26, 2024366.12366.12352.11356.79356.79381,000
Sep 25, 2024376.99376.99359.50367.14367.14140,000
Sep 24, 2024380.00380.00366.00370.64370.6475,000
Sep 23, 2024373.70373.70363.01369.84369.8461,000
Sep 20, 2024363.09373.99362.20372.31372.31141,000
Sep 19, 2024358.50367.84350.07363.09363.09172,000
Sep 18, 2024365.01373.50362.10364.32364.32157,000
Sep 17, 2024370.20375.00366.51369.52369.52121,000
Sep 16, 2024375.20378.80360.00372.48372.48171,000
Sep 13, 2024378.00380.00367.50375.20375.20103,000
Sep 12, 2024368.43372.88367.50370.72370.7291,000
Sep 11, 2024367.10374.80360.10368.43368.43147,000
Sep 10, 2024374.80379.90366.50370.86370.86133,000
Sep 9, 2024367.49378.00360.00374.52374.52240,000
Sep 6, 2024362.40368.89357.20363.29363.29106,000
Sep 5, 2024354.02366.30346.00356.59356.59199,000
Sep 4, 2024357.00361.00347.10353.08353.08159,000
Sep 3, 2024360.00364.88352.23357.98357.98246,000
Sep 2, 2024360.30369.90358.00360.08360.08113,000
Aug 30, 2024360.00374.00353.12360.79360.79188,000
Aug 29, 2024373.00379.80346.30362.40362.40424,000
Aug 28, 2024377.80395.00367.10376.86376.86522,000
Aug 27, 2024337.65374.92335.50374.71374.711,571,000
Aug 26, 2024341.27348.50340.00340.83340.83182,000
Aug 23, 2024347.00347.30336.50342.24342.24138,000
Aug 22, 2024347.20347.20338.50344.45344.45194,000
Aug 21, 2024341.40345.00330.00344.18344.18164,000
Aug 20, 2024323.00344.99321.00336.77336.77438,000
Aug 19, 2024314.00323.99313.00321.84321.84140,000
Aug 16, 2024320.00329.99313.10320.54320.54103,000
Aug 14, 2024306.83326.00301.20323.26323.26419,000
Aug 13, 2024318.00318.00304.20310.80310.80231,000
Aug 12, 2024301.60316.00300.00310.88310.88157,000
Aug 9, 2024318.00326.50309.99317.48317.48166,000
Aug 8, 2024322.50326.80311.52315.18315.18155,000
Aug 7, 2024303.10318.80293.10316.90316.90301,000
Aug 6, 2024300.52306.00282.23297.42297.42452,000
Aug 5, 2024305.00306.35296.97296.97296.97272,000
Aug 2, 2024310.10317.99302.52312.60312.60356,000
Aug 1, 2024323.00330.50312.60318.43318.43247,000
Jul 31, 2024321.70322.50311.00318.71318.71319,000
Jul 30, 2024343.89343.89323.76323.76323.76297,000
Jul 29, 2024356.90356.90333.32340.80340.80414,000
Jul 26, 2024344.40349.64340.50349.64349.64632,000
Jul 25, 2024320.00332.99314.60332.99332.99515,000
Jul 24, 2024312.74318.60306.20317.14317.14195,000
Jul 23, 2024313.99317.99294.02303.63303.63249,000
Jul 22, 2024310.10317.62301.32308.64308.64235,000
Jul 19, 2024319.99319.99300.11310.20310.20362,000
Jul 18, 2024329.01334.80312.55313.89313.89349,000
Jul 16, 2024335.80335.90325.92329.01329.01160,000
Jul 15, 2024321.10334.00321.10331.21331.21317,000
Jul 12, 2024318.20323.99309.51320.62320.62246,000
Jul 11, 2024303.90314.20302.00312.78312.78370,000
Jul 10, 2024305.70305.70290.14299.24299.24370,000
Jul 9, 2024319.00319.00297.83305.42305.42341,000
Jul 8, 2024320.00323.99308.96313.51313.51298,000
Jul 5, 2024306.80313.02301.00312.72312.72550,000
Jul 4, 2024290.00305.00287.74298.11298.111,053,000
Jul 3, 2024302.89312.50302.89302.89302.89747,000
Jul 2, 2024342.50344.52318.83318.83318.83514,000
Jul 1, 2024332.74346.10330.00335.61335.61423,000
Jun 28, 2024324.00332.92311.80332.74332.74547,000
Jun 27, 2024317.22321.00295.50317.07317.07626,000
Jun 26, 2024326.50331.54299.96307.30307.301,163,000
Jun 25, 2024308.80315.75302.60315.75315.75411,000
Jun 24, 2024287.00301.63277.27300.71300.71671,000
Jun 21, 2024276.80287.27275.00287.27287.27705,000
Jun 20, 2024263.70273.61263.70273.60273.60591,000
Jun 19, 2024253.90262.50251.20260.59260.59362,000
Jun 18, 2024264.40265.80247.24250.79250.79492,000
Jun 14, 2024250.00261.46250.00258.00258.00860,000
Jun 13, 2024243.00249.01236.20249.01249.01591,000
Jun 12, 2024243.80248.40236.00237.15237.15380,000
Jun 11, 2024232.00240.85227.11240.50240.50678,000
Jun 10, 2024229.70232.32211.57229.39229.39430,000
Jun 7, 2024218.90226.50207.29222.35222.35666,000
Jun 6, 2024216.80221.17213.10218.20218.20322,000
Jun 5, 2024207.88220.74207.88210.64210.64673,000
Jun 4, 2024231.10231.10218.82218.82218.82387,000
Jun 3, 2024230.00230.52215.40230.34230.34705,000
May 31, 2024212.20221.79212.20219.54219.54272,000
May 30, 2024226.79231.34218.70220.29220.29286,000
May 29, 2024219.70228.07209.01226.88226.88735,000
May 28, 2024218.00220.50208.88217.21217.21430,000
May 27, 2024226.84229.49212.68219.88219.88356,000
May 24, 2024207.31224.59203.81223.87223.87780,000
May 23, 2024225.00229.60213.90213.90213.90367,000
May 22, 2024241.50242.81219.69225.15225.151,393,000
May 21, 2024231.25231.25221.50231.25231.25862,000
May 17, 2024209.60216.50195.98209.76209.762,262,000
May 16, 2024206.49213.55197.60206.29206.29657,000
May 15, 2024202.80203.87197.50203.87203.871,054,000
May 14, 2024187.80194.85181.12194.16194.16878,000
May 13, 2024187.80188.00175.00185.58185.58490,000
May 10, 2024173.80182.90171.50181.27181.27500,000
May 9, 2024173.40179.30171.10174.65174.651,025,000
May 8, 2024174.90174.90163.70170.76170.76517,000
May 7, 2024179.00182.50169.10172.05172.05558,000
May 6, 2024179.00182.51165.13177.29177.291,205,000
May 3, 2024173.50173.86169.90173.82173.82784,000
May 2, 2024161.60165.59160.00165.59165.59485,000
Apr 30, 2024157.45162.90155.60157.70157.70220,000
Apr 29, 2024165.00165.00156.74157.45157.45455,000
Apr 26, 2024170.80172.20163.05164.98164.98315,000
Apr 25, 2024172.50172.77166.60170.37170.37190,000
Apr 24, 2024173.00173.29161.63170.25170.25420,000
Apr 23, 2024166.50173.00159.60170.14170.14375,000
Apr 22, 2024177.01177.02166.22166.54166.54455,000
Apr 19, 2024174.01179.80169.80174.96174.96235,000
Apr 18, 2024185.90187.70175.00178.70178.70285,000
Apr 16, 2024170.00180.43170.00180.04180.04370,000
Apr 15, 2024171.00174.38159.30171.85171.85355,000
Apr 12, 2024166.80167.63166.80167.63167.63325,000
Apr 10, 2024159.65159.65159.65159.65159.65320,000
Apr 9, 2024150.00154.10147.90152.04152.04185,000
Apr 8, 2024153.20154.69147.70148.68148.68100,000