Indef Manufacturing Limited BAJAJINDEF
NSE · India · Producer Manufacturing
INR 210.00-1.02 (-0.48%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 208.52 | -1.18% | INR 211.02 | INR 213.58 | INR 201.50 | 13.09K |
| 2026-09-30 | INR 211.02 | -0.98% | INR 219.44 | INR 226.00 | INR 210.20 | 8.44K |
| 2026-09-29 | INR 213.11 | +1.33% | INR 212.06 | INR 215.99 | INR 209.05 | 11.97K |
| 2026-09-28 | INR 210.31 | -3.57% | INR 221.00 | INR 221.00 | INR 210.00 | 22.31K |
| 2026-09-25 | INR 218.09 | -0.13% | INR 218.46 | INR 219.99 | INR 216.97 | 10.13K |
| 2026-09-24 | INR 218.37 | -1.59% | INR 220.05 | INR 223.59 | INR 217.83 | 11.13K |
| 2026-09-23 | INR 221.90 | +1.31% | INR 223.00 | INR 228.00 | INR 217.12 | 34.63K |
| 2026-09-22 | INR 219.02 | +1.96% | INR 216.10 | INR 222.89 | INR 214.10 | 124.20K |
| 2026-09-21 | INR 214.81 | -0.06% | INR 214.94 | INR 218.61 | INR 214.30 | 11.94K |
| 2026-09-18 | INR 214.94 | -2.74% | INR 220.24 | INR 221.59 | INR 214.60 | 29.34K |
| 2026-09-17 | INR 221.00 | +2.62% | INR 215.08 | INR 222.08 | INR 214.96 | 9.24K |
| 2026-09-16 | INR 215.36 | -2.42% | INR 220.78 | INR 220.78 | INR 214.01 | 13.16K |
| 2026-09-15 | INR 220.69 | -3.45% | INR 230.59 | INR 234.31 | INR 220.06 | 10.65K |
| 2026-09-14 | INR 228.57 | 0.00% | INR 228.57 | INR 228.57 | INR 228.57 | 0 |
| 2026-09-11 | INR 228.57 | +3.41% | INR 222.90 | INR 237.00 | INR 219.61 | 44.40K |
| 2026-09-10 | INR 221.03 | -0.19% | INR 221.41 | INR 222.50 | INR 219.99 | 19.30K |
| 2026-09-09 | INR 221.46 | +0.23% | INR 221.31 | INR 222.58 | INR 220.10 | 12.46K |
| 2026-09-08 | INR 220.95 | -0.59% | INR 225.60 | INR 226.89 | INR 220.02 | 7.16K |
| 2026-09-07 | INR 222.26 | -0.19% | INR 225.00 | INR 227.38 | INR 221.71 | 10.01K |
| 2026-09-04 | INR 222.69 | +0.84% | INR 221.30 | INR 224.90 | INR 220.53 | 30.50K |
| 2026-09-03 | INR 220.84 | -0.23% | INR 221.34 | INR 226.00 | INR 220.00 | 10.05K |
| 2026-09-02 | INR 221.34 | -1.41% | INR 224.48 | INR 226.60 | INR 220.51 | 10.09K |
| 2026-09-01 | INR 224.51 | +1.77% | INR 218.10 | INR 228.00 | INR 218.10 | 11.28K |
| 2026-08-31 | INR 220.61 | -3.45% | INR 225.10 | INR 232.00 | INR 220.00 | 21.39K |
| 2026-08-28 | INR 228.49 | -0.16% | INR 229.50 | INR 229.50 | INR 225.33 | 11.02K |
| 2026-08-27 | INR 228.85 | -0.35% | INR 227.50 | INR 233.70 | INR 227.50 | 21.15K |
| 2026-08-26 | INR 229.65 | +1.65% | INR 229.00 | INR 233.79 | INR 227.44 | 14.76K |
| 2026-08-25 | INR 225.93 | +4.56% | INR 219.90 | INR 249.00 | INR 215.00 | 193.79K |
| 2026-08-24 | INR 216.08 | +0.11% | INR 220.00 | INR 220.00 | INR 215.30 | 6.44K |
| 2026-08-21 | INR 215.85 | +1.12% | INR 215.40 | INR 221.98 | INR 214.01 | 22.43K |
| 2026-08-20 | INR 213.45 | -0.74% | INR 216.10 | INR 218.39 | INR 213.00 | 18.38K |
| 2026-08-19 | INR 215.04 | +0.90% | INR 214.19 | INR 218.00 | INR 213.13 | 15.71K |
| 2026-08-18 | INR 213.13 | -1.02% | INR 216.04 | INR 218.99 | INR 212.66 | 11.90K |
| 2026-08-17 | INR 215.32 | -0.84% | INR 224.45 | INR 224.45 | INR 213.50 | 28.90K |
| 2026-08-14 | INR 217.15 | -0.51% | INR 218.00 | INR 221.39 | INR 215.50 | 18.78K |
| 2026-08-13 | INR 218.27 | -6.57% | INR 229.80 | INR 230.00 | INR 216.70 | 88.29K |
| 2026-08-12 | INR 233.62 | +3.14% | INR 230.00 | INR 234.90 | INR 224.10 | 26.89K |
| 2026-08-11 | INR 226.51 | -2.05% | INR 231.02 | INR 232.63 | INR 223.86 | 41.85K |
| 2026-08-10 | INR 231.25 | -0.57% | INR 230.00 | INR 237.00 | INR 230.00 | 15.47K |
| 2026-08-07 | INR 232.57 | -1.77% | INR 238.00 | INR 238.00 | INR 231.25 | 16.34K |
| 2026-08-06 | INR 236.77 | +2.55% | INR 232.10 | INR 238.00 | INR 231.21 | 11.07K |
| 2026-08-05 | INR 230.89 | -0.51% | INR 230.20 | INR 234.50 | INR 230.20 | 4.63K |
| 2026-08-04 | INR 232.08 | -1.16% | INR 237.00 | INR 237.00 | INR 230.20 | 17.47K |
| 2026-08-03 | INR 234.80 | +0.04% | INR 238.99 | INR 238.99 | INR 232.65 | 11.25K |
| 2026-07-31 | INR 234.70 | +0.84% | INR 234.80 | INR 236.90 | INR 229.95 | 15.67K |
| 2026-07-30 | INR 232.75 | -0.87% | INR 238.00 | INR 239.00 | INR 229.00 | 23.35K |
| 2026-07-29 | INR 234.80 | +2.44% | INR 229.20 | INR 236.00 | INR 229.20 | 17.28K |
| 2026-07-28 | INR 229.20 | -0.71% | INR 231.10 | INR 233.95 | INR 226.40 | 11.89K |
| 2026-07-27 | INR 230.85 | +0.26% | INR 231.80 | INR 239.90 | INR 230.30 | 14.35K |
| 2026-07-24 | INR 230.25 | -1.69% | INR 234.90 | INR 235.00 | INR 227.00 | 11.68K |
| 2026-07-23 | INR 234.20 | -0.19% | INR 234.60 | INR 239.40 | INR 231.00 | 18.21K |
| 2026-07-22 | INR 234.65 | +2.04% | INR 228.15 | INR 240.45 | INR 224.55 | 46.59K |
| 2026-07-21 | INR 229.95 | -2.07% | INR 238.70 | INR 238.70 | INR 228.60 | 37.53K |
| 2026-07-20 | INR 234.80 | -0.09% | INR 239.70 | INR 245.00 | INR 233.60 | 26.10K |
| 2026-07-17 | INR 235.00 | -1.14% | INR 239.85 | INR 240.20 | INR 233.00 | 17.00K |
| 2026-07-16 | INR 237.70 | -1.82% | INR 242.15 | INR 243.85 | INR 236.85 | 14.61K |
| 2026-07-15 | INR 242.10 | -0.53% | INR 245.45 | INR 247.80 | INR 239.80 | 19.07K |
| 2026-07-14 | INR 243.40 | -1.80% | INR 247.80 | INR 247.80 | INR 240.85 | 13.64K |
| 2026-07-13 | INR 247.85 | +0.04% | INR 247.75 | INR 251.50 | INR 245.10 | 11.08K |
| 2026-07-10 | INR 247.75 | +2.10% | INR 246.30 | INR 251.85 | INR 243.95 | 13.83K |
| 2026-07-09 | INR 242.65 | +1.32% | INR 240.50 | INR 245.15 | INR 240.50 | 4.98K |
| 2026-07-08 | INR 239.50 | -3.15% | INR 248.30 | INR 249.75 | INR 238.00 | 13.62K |
| 2026-07-07 | INR 247.30 | -2.50% | INR 253.80 | INR 253.85 | INR 247.00 | 27.27K |
| 2026-07-06 | INR 253.65 | -0.67% | INR 257.20 | INR 257.20 | INR 249.15 | 26.62K |
| 2026-07-03 | INR 255.35 | +1.53% | INR 255.20 | INR 258.45 | INR 251.10 | 23.75K |
| 2026-07-02 | INR 251.50 | -1.58% | INR 256.80 | INR 256.90 | INR 249.35 | 22.56K |
| 2026-07-01 | INR 255.55 | +1.93% | INR 252.20 | INR 258.10 | INR 251.75 | 16.94K |
| 2026-06-30 | INR 250.70 | +0.28% | INR 251.10 | INR 254.40 | INR 247.60 | 24.67K |
| 2026-06-29 | INR 250.00 | -3.75% | INR 261.85 | INR 263.55 | INR 249.05 | 20.69K |
| 2026-06-26 | INR 259.75 | 0.00% | INR 259.75 | INR 259.75 | INR 259.75 | 0 |
| 2026-06-25 | INR 259.75 | +1.98% | INR 256.00 | INR 276.40 | INR 252.00 | 310.82K |
| 2026-06-24 | INR 254.70 | +2.04% | INR 249.70 | INR 262.05 | INR 240.75 | 78.41K |
| 2026-06-23 | INR 249.60 | -1.03% | INR 250.50 | INR 256.95 | INR 248.00 | 40.97K |
| 2026-06-22 | INR 252.20 | +1.35% | INR 247.50 | INR 256.00 | INR 245.00 | 35.06K |
| 2026-06-19 | INR 248.85 | +3.82% | INR 240.00 | INR 260.00 | INR 238.85 | 200.57K |
| 2026-06-18 | INR 239.70 | -0.04% | INR 239.20 | INR 240.65 | INR 239.00 | 36.19K |
| 2026-06-17 | INR 239.80 | +0.19% | INR 243.00 | INR 243.00 | INR 238.20 | 16.57K |
| 2026-06-16 | INR 239.35 | +0.21% | INR 242.10 | INR 246.60 | INR 237.80 | 28.45K |
| 2026-06-15 | INR 238.85 | -2.77% | INR 253.10 | INR 253.10 | INR 237.35 | 84.95K |
| 2026-06-12 | INR 245.65 | +3.93% | INR 240.30 | INR 249.40 | INR 240.30 | 29.90K |
| 2026-06-11 | INR 236.35 | +1.11% | INR 233.20 | INR 239.90 | INR 231.60 | 9.27K |
| 2026-06-10 | INR 233.75 | -2.79% | INR 242.90 | INR 242.95 | INR 230.00 | 14.67K |
| 2026-06-09 | INR 240.45 | +5.46% | INR 234.40 | INR 242.25 | INR 228.00 | 29.13K |
| 2026-06-08 | INR 228.00 | -4.02% | INR 236.30 | INR 237.30 | INR 225.50 | 42.87K |
| 2026-06-05 | INR 237.55 | -5.09% | INR 247.95 | INR 254.55 | INR 236.55 | 85.05K |
| 2026-06-04 | INR 250.30 | +1.21% | INR 245.55 | INR 263.45 | INR 245.55 | 60.39K |
| 2026-06-03 | INR 247.30 | -0.20% | INR 247.75 | INR 249.00 | INR 242.00 | 17.54K |
| 2026-06-02 | INR 247.80 | +1.49% | INR 242.95 | INR 251.60 | INR 242.70 | 22.54K |
| 2026-06-01 | INR 244.15 | -3.35% | INR 253.70 | INR 253.70 | INR 242.20 | 68.46K |
| 2026-05-29 | INR 252.60 | -7.12% | INR 269.90 | INR 270.00 | INR 250.15 | 132.07K |