Insolation Energy Ltd. INA

NSE · India · Electronic Technology

INR 87.95+0.45 (+0.51%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 87.02	-0.55%	INR 89.01	INR 89.01	INR 84.71	699.64K
2026-09-30	INR 87.50	-0.15%	INR 89.26	INR 91.80	INR 86.81	609.11K
2026-09-29	INR 87.63	-1.63%	INR 89.00	INR 89.50	INR 87.10	318.80K
2026-09-28	INR 89.08	-1.46%	INR 91.01	INR 91.99	INR 88.55	276.59K
2026-09-25	INR 90.40	-2.09%	INR 92.00	INR 93.63	INR 89.65	306.73K
2026-09-24	INR 92.33	+0.94%	INR 91.40	INR 93.80	INR 90.16	422.04K
2026-09-23	INR 91.47	-1.18%	INR 94.00	INR 94.01	INR 90.95	509.27K
2026-09-22	INR 92.56	+2.03%	INR 91.05	INR 95.90	INR 91.05	755.84K
2026-09-21	INR 90.72	-1.07%	INR 93.00	INR 93.40	INR 90.31	347.00K
2026-09-18	INR 91.70	+4.94%	INR 88.66	INR 93.50	INR 87.81	561.79K
2026-09-17	INR 87.38	+0.49%	INR 86.60	INR 89.00	INR 86.48	409.07K
2026-09-16	INR 86.95	+0.02%	INR 86.93	INR 88.93	INR 84.20	989.57K
2026-09-15	INR 86.93	-6.51%	INR 90.00	INR 90.81	INR 84.78	1.85M
2026-09-14	INR 92.98	0.00%	INR 92.98	INR 92.98	INR 92.98	0
2026-09-11	INR 92.98	-0.02%	INR 92.90	INR 93.95	INR 90.61	594.09K
2026-09-10	INR 93.00	+2.51%	INR 90.60	INR 94.89	INR 90.60	605.18K
2026-09-09	INR 90.72	-2.58%	INR 94.00	INR 94.00	INR 90.50	446.97K
2026-09-08	INR 93.12	+0.38%	INR 92.77	INR 95.69	INR 90.38	1.06M
2026-09-07	INR 92.77	+2.80%	INR 90.78	INR 93.80	INR 88.23	755.74K
2026-09-04	INR 90.24	+1.36%	INR 89.22	INR 91.93	INR 89.22	481.87K
2026-09-03	INR 89.03	-0.38%	INR 89.11	INR 91.78	INR 88.50	396.37K
2026-09-02	INR 89.37	-0.26%	INR 90.98	INR 90.98	INR 88.00	328.76K
2026-09-01	INR 89.60	-2.16%	INR 92.09	INR 93.70	INR 89.00	504.83K
2026-08-31	INR 91.58	-1.08%	INR 92.58	INR 93.20	INR 90.70	293.36K
2026-08-28	INR 92.58	+2.24%	INR 90.70	INR 92.97	INR 90.70	217.01K
2026-08-27	INR 90.55	-2.85%	INR 93.64	INR 94.17	INR 90.00	979.66K
2026-08-26	INR 93.21	-0.28%	INR 94.44	INR 95.34	INR 92.90	343.21K
2026-08-25	INR 93.47	-1.10%	INR 95.20	INR 95.33	INR 92.95	355.42K
2026-08-24	INR 94.51	+0.77%	INR 94.39	INR 97.74	INR 93.57	820.23K
2026-08-21	INR 93.79	+0.40%	INR 94.17	INR 94.93	INR 93.21	355.80K
2026-08-20	INR 93.42	+0.12%	INR 95.40	INR 98.29	INR 92.78	1.49M
2026-08-19	INR 93.31	-1.63%	INR 95.48	INR 96.90	INR 92.20	571.56K
2026-08-18	INR 94.86	-3.61%	INR 98.68	INR 99.15	INR 93.85	697.21K
2026-08-17	INR 98.41	-0.62%	INR 99.00	INR 99.00	INR 97.80	326.82K
2026-08-14	INR 99.02	+1.91%	INR 98.75	INR 99.95	INR 96.90	613.26K
2026-08-13	INR 97.16	-8.33%	INR 99.70	INR 100.55	INR 95.76	2.09M
2026-08-12	INR 105.99	+1.87%	INR 104.80	INR 107.90	INR 102.00	715.01K
2026-08-11	INR 104.04	-3.55%	INR 108.00	INR 108.49	INR 102.92	1.07M
2026-08-10	INR 107.87	-2.43%	INR 110.55	INR 111.90	INR 105.56	566.53K
2026-08-07	INR 110.56	-1.67%	INR 112.50	INR 112.50	INR 109.25	326.80K
2026-08-06	INR 112.44	-0.79%	INR 114.23	INR 114.23	INR 111.41	197.11K
2026-08-05	INR 113.34	-2.23%	INR 116.03	INR 116.87	INR 112.40	315.64K
2026-08-04	INR 115.92	+2.81%	INR 113.90	INR 117.50	INR 111.60	1.12M
2026-08-03	INR 112.75	+0.87%	INR 111.31	INR 113.98	INR 111.11	374.33K
2026-07-31	INR 111.78	+1.57%	INR 110.11	INR 112.66	INR 109.45	384.54K
2026-07-30	INR 110.05	-1.50%	INR 112.26	INR 112.26	INR 108.93	407.17K
2026-07-29	INR 111.73	+0.71%	INR 111.94	INR 112.44	INR 110.95	279.63K
2026-07-28	INR 110.94	-0.98%	INR 112.56	INR 113.42	INR 110.40	359.08K
2026-07-27	INR 112.04	-0.47%	INR 113.02	INR 115.79	INR 110.00	396.56K
2026-07-24	INR 112.57	-0.51%	INR 112.01	INR 113.99	INR 110.85	366.53K
2026-07-23	INR 113.15	-3.53%	INR 116.50	INR 117.89	INR 111.80	879.27K
2026-07-22	INR 117.29	-2.12%	INR 118.65	INR 119.94	INR 116.00	397.74K
2026-07-21	INR 119.83	+0.60%	INR 118.99	INR 121.20	INR 116.50	525.14K
2026-07-20	INR 119.11	+0.65%	INR 119.01	INR 120.12	INR 115.55	650.92K
2026-07-17	INR 118.34	+2.08%	INR 115.00	INR 120.00	INR 113.46	571.52K
2026-07-16	INR 115.93	-1.65%	INR 117.99	INR 118.79	INR 115.10	467.66K
2026-07-15	INR 117.87	+0.33%	INR 118.42	INR 118.90	INR 116.31	742.30K
2026-07-14	INR 117.48	-2.52%	INR 119.70	INR 123.79	INR 117.00	2.05M
2026-07-13	INR 120.52	-3.53%	INR 120.40	INR 122.64	INR 119.02	2.25M
2026-07-10	INR 124.93	+5.37%	INR 124.00	INR 131.52	INR 122.00	22.23M
2026-07-09	INR 118.56	+9.27%	INR 110.17	INR 125.00	INR 109.71	42.39M
2026-07-08	INR 108.50	-3.21%	INR 112.00	INR 112.39	INR 107.03	382.05K
2026-07-07	INR 112.10	-0.55%	INR 113.59	INR 114.79	INR 111.18	302.07K
2026-07-06	INR 112.72	-0.99%	INR 113.80	INR 114.37	INR 111.85	452.60K
2026-07-03	INR 113.85	-1.72%	INR 116.99	INR 118.00	INR 113.00	455.38K
2026-07-02	INR 115.84	+0.10%	INR 116.65	INR 117.00	INR 114.54	453.14K
2026-07-01	INR 115.73	-0.40%	INR 117.36	INR 117.59	INR 115.00	217.14K
2026-06-30	INR 116.20	+2.32%	INR 113.50	INR 118.23	INR 113.50	483.37K
2026-06-29	INR 113.57	+0.34%	INR 112.60	INR 115.00	INR 111.25	395.17K
2026-06-26	INR 113.18	0.00%	INR 113.18	INR 113.18	INR 113.18	0
2026-06-25	INR 113.18	-1.71%	INR 116.08	INR 116.70	INR 112.20	502.53K
2026-06-24	INR 115.15	-0.59%	INR 116.36	INR 116.89	INR 113.31	446.76K
2026-06-23	INR 115.83	-3.41%	INR 120.40	INR 121.50	INR 114.18	662.77K
2026-06-22	INR 119.92	+2.57%	INR 116.91	INR 122.18	INR 116.91	874.60K
2026-06-19	INR 116.91	-0.74%	INR 118.70	INR 118.70	INR 115.68	465.95K
2026-06-18	INR 117.78	+0.74%	INR 117.11	INR 120.00	INR 116.18	529.13K
2026-06-17	INR 116.92	-0.97%	INR 118.51	INR 119.40	INR 116.20	392.13K
2026-06-16	INR 118.06	-0.55%	INR 120.50	INR 120.59	INR 116.00	733.25K
2026-06-15	INR 118.71	+1.55%	INR 120.00	INR 122.68	INR 118.25	620.27K
2026-06-12	INR 116.90	+2.48%	INR 116.90	INR 122.70	INR 116.03	1.88M
2026-06-11	INR 114.07	-1.17%	INR 116.57	INR 117.99	INR 113.24	348.86K
2026-06-10	INR 115.42	-2.54%	INR 118.43	INR 119.84	INR 114.56	354.40K
2026-06-09	INR 118.43	+2.19%	INR 117.48	INR 119.40	INR 115.29	686.42K
2026-06-08	INR 115.89	-1.49%	INR 115.99	INR 121.00	INR 112.00	462.25K
2026-06-05	INR 117.64	-3.45%	INR 122.10	INR 122.78	INR 116.80	918.79K
2026-06-04	INR 121.84	+0.48%	INR 121.26	INR 123.80	INR 121.00	335.46K
2026-06-03	INR 121.26	-2.30%	INR 125.10	INR 125.55	INR 119.00	1.04M
2026-06-02	INR 124.11	+3.48%	INR 119.99	INR 126.50	INR 119.99	801.11K
2026-06-01	INR 119.94	-5.00%	INR 125.00	INR 129.85	INR 119.00	1.09M
2026-05-29	INR 126.25	+3.88%	INR 123.68	INR 129.25	INR 123.00	1.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 87.02	-0.55%	INR 89.01	INR 89.01	INR 84.71	699.64K
2026-09-30	INR 87.50	-0.15%	INR 89.26	INR 91.80	INR 86.81	609.11K
2026-09-29	INR 87.63	-1.63%	INR 89.00	INR 89.50	INR 87.10	318.80K
2026-09-28	INR 89.08	-1.46%	INR 91.01	INR 91.99	INR 88.55	276.59K
2026-09-25	INR 90.40	-2.09%	INR 92.00	INR 93.63	INR 89.65	306.73K
2026-09-24	INR 92.33	+0.94%	INR 91.40	INR 93.80	INR 90.16	422.04K
2026-09-23	INR 91.47	-1.18%	INR 94.00	INR 94.01	INR 90.95	509.27K
2026-09-22	INR 92.56	+2.03%	INR 91.05	INR 95.90	INR 91.05	755.84K
2026-09-21	INR 90.72	-1.07%	INR 93.00	INR 93.40	INR 90.31	347.00K
2026-09-18	INR 91.70	+4.94%	INR 88.66	INR 93.50	INR 87.81	561.79K
2026-09-17	INR 87.38	+0.49%	INR 86.60	INR 89.00	INR 86.48	409.07K
2026-09-16	INR 86.95	+0.02%	INR 86.93	INR 88.93	INR 84.20	989.57K
2026-09-15	INR 86.93	-6.51%	INR 90.00	INR 90.81	INR 84.78	1.85M
2026-09-14	INR 92.98	0.00%	INR 92.98	INR 92.98	INR 92.98	0
2026-09-11	INR 92.98	-0.02%	INR 92.90	INR 93.95	INR 90.61	594.09K
2026-09-10	INR 93.00	+2.51%	INR 90.60	INR 94.89	INR 90.60	605.18K
2026-09-09	INR 90.72	-2.58%	INR 94.00	INR 94.00	INR 90.50	446.97K
2026-09-08	INR 93.12	+0.38%	INR 92.77	INR 95.69	INR 90.38	1.06M
2026-09-07	INR 92.77	+2.80%	INR 90.78	INR 93.80	INR 88.23	755.74K
2026-09-04	INR 90.24	+1.36%	INR 89.22	INR 91.93	INR 89.22	481.87K
2026-09-03	INR 89.03	-0.38%	INR 89.11	INR 91.78	INR 88.50	396.37K
2026-09-02	INR 89.37	-0.26%	INR 90.98	INR 90.98	INR 88.00	328.76K
2026-09-01	INR 89.60	-2.16%	INR 92.09	INR 93.70	INR 89.00	504.83K
2026-08-31	INR 91.58	-1.08%	INR 92.58	INR 93.20	INR 90.70	293.36K
2026-08-28	INR 92.58	+2.24%	INR 90.70	INR 92.97	INR 90.70	217.01K
2026-08-27	INR 90.55	-2.85%	INR 93.64	INR 94.17	INR 90.00	979.66K
2026-08-26	INR 93.21	-0.28%	INR 94.44	INR 95.34	INR 92.90	343.21K
2026-08-25	INR 93.47	-1.10%	INR 95.20	INR 95.33	INR 92.95	355.42K
2026-08-24	INR 94.51	+0.77%	INR 94.39	INR 97.74	INR 93.57	820.23K
2026-08-21	INR 93.79	+0.40%	INR 94.17	INR 94.93	INR 93.21	355.80K
2026-08-20	INR 93.42	+0.12%	INR 95.40	INR 98.29	INR 92.78	1.49M
2026-08-19	INR 93.31	-1.63%	INR 95.48	INR 96.90	INR 92.20	571.56K
2026-08-18	INR 94.86	-3.61%	INR 98.68	INR 99.15	INR 93.85	697.21K
2026-08-17	INR 98.41	-0.62%	INR 99.00	INR 99.00	INR 97.80	326.82K
2026-08-14	INR 99.02	+1.91%	INR 98.75	INR 99.95	INR 96.90	613.26K
2026-08-13	INR 97.16	-8.33%	INR 99.70	INR 100.55	INR 95.76	2.09M
2026-08-12	INR 105.99	+1.87%	INR 104.80	INR 107.90	INR 102.00	715.01K
2026-08-11	INR 104.04	-3.55%	INR 108.00	INR 108.49	INR 102.92	1.07M
2026-08-10	INR 107.87	-2.43%	INR 110.55	INR 111.90	INR 105.56	566.53K
2026-08-07	INR 110.56	-1.67%	INR 112.50	INR 112.50	INR 109.25	326.80K
2026-08-06	INR 112.44	-0.79%	INR 114.23	INR 114.23	INR 111.41	197.11K
2026-08-05	INR 113.34	-2.23%	INR 116.03	INR 116.87	INR 112.40	315.64K
2026-08-04	INR 115.92	+2.81%	INR 113.90	INR 117.50	INR 111.60	1.12M
2026-08-03	INR 112.75	+0.87%	INR 111.31	INR 113.98	INR 111.11	374.33K
2026-07-31	INR 111.78	+1.57%	INR 110.11	INR 112.66	INR 109.45	384.54K
2026-07-30	INR 110.05	-1.50%	INR 112.26	INR 112.26	INR 108.93	407.17K
2026-07-29	INR 111.73	+0.71%	INR 111.94	INR 112.44	INR 110.95	279.63K
2026-07-28	INR 110.94	-0.98%	INR 112.56	INR 113.42	INR 110.40	359.08K
2026-07-27	INR 112.04	-0.47%	INR 113.02	INR 115.79	INR 110.00	396.56K
2026-07-24	INR 112.57	-0.51%	INR 112.01	INR 113.99	INR 110.85	366.53K
2026-07-23	INR 113.15	-3.53%	INR 116.50	INR 117.89	INR 111.80	879.27K
2026-07-22	INR 117.29	-2.12%	INR 118.65	INR 119.94	INR 116.00	397.74K
2026-07-21	INR 119.83	+0.60%	INR 118.99	INR 121.20	INR 116.50	525.14K
2026-07-20	INR 119.11	+0.65%	INR 119.01	INR 120.12	INR 115.55	650.92K
2026-07-17	INR 118.34	+2.08%	INR 115.00	INR 120.00	INR 113.46	571.52K
2026-07-16	INR 115.93	-1.65%	INR 117.99	INR 118.79	INR 115.10	467.66K
2026-07-15	INR 117.87	+0.33%	INR 118.42	INR 118.90	INR 116.31	742.30K
2026-07-14	INR 117.48	-2.52%	INR 119.70	INR 123.79	INR 117.00	2.05M
2026-07-13	INR 120.52	-3.53%	INR 120.40	INR 122.64	INR 119.02	2.25M
2026-07-10	INR 124.93	+5.37%	INR 124.00	INR 131.52	INR 122.00	22.23M
2026-07-09	INR 118.56	+9.27%	INR 110.17	INR 125.00	INR 109.71	42.39M
2026-07-08	INR 108.50	-3.21%	INR 112.00	INR 112.39	INR 107.03	382.05K
2026-07-07	INR 112.10	-0.55%	INR 113.59	INR 114.79	INR 111.18	302.07K
2026-07-06	INR 112.72	-0.99%	INR 113.80	INR 114.37	INR 111.85	452.60K
2026-07-03	INR 113.85	-1.72%	INR 116.99	INR 118.00	INR 113.00	455.38K
2026-07-02	INR 115.84	+0.10%	INR 116.65	INR 117.00	INR 114.54	453.14K
2026-07-01	INR 115.73	-0.40%	INR 117.36	INR 117.59	INR 115.00	217.14K
2026-06-30	INR 116.20	+2.32%	INR 113.50	INR 118.23	INR 113.50	483.37K
2026-06-29	INR 113.57	+0.34%	INR 112.60	INR 115.00	INR 111.25	395.17K
2026-06-26	INR 113.18	0.00%	INR 113.18	INR 113.18	INR 113.18	0
2026-06-25	INR 113.18	-1.71%	INR 116.08	INR 116.70	INR 112.20	502.53K
2026-06-24	INR 115.15	-0.59%	INR 116.36	INR 116.89	INR 113.31	446.76K
2026-06-23	INR 115.83	-3.41%	INR 120.40	INR 121.50	INR 114.18	662.77K
2026-06-22	INR 119.92	+2.57%	INR 116.91	INR 122.18	INR 116.91	874.60K
2026-06-19	INR 116.91	-0.74%	INR 118.70	INR 118.70	INR 115.68	465.95K
2026-06-18	INR 117.78	+0.74%	INR 117.11	INR 120.00	INR 116.18	529.13K
2026-06-17	INR 116.92	-0.97%	INR 118.51	INR 119.40	INR 116.20	392.13K
2026-06-16	INR 118.06	-0.55%	INR 120.50	INR 120.59	INR 116.00	733.25K
2026-06-15	INR 118.71	+1.55%	INR 120.00	INR 122.68	INR 118.25	620.27K
2026-06-12	INR 116.90	+2.48%	INR 116.90	INR 122.70	INR 116.03	1.88M
2026-06-11	INR 114.07	-1.17%	INR 116.57	INR 117.99	INR 113.24	348.86K
2026-06-10	INR 115.42	-2.54%	INR 118.43	INR 119.84	INR 114.56	354.40K
2026-06-09	INR 118.43	+2.19%	INR 117.48	INR 119.40	INR 115.29	686.42K
2026-06-08	INR 115.89	-1.49%	INR 115.99	INR 121.00	INR 112.00	462.25K
2026-06-05	INR 117.64	-3.45%	INR 122.10	INR 122.78	INR 116.80	918.79K
2026-06-04	INR 121.84	+0.48%	INR 121.26	INR 123.80	INR 121.00	335.46K
2026-06-03	INR 121.26	-2.30%	INR 125.10	INR 125.55	INR 119.00	1.04M
2026-06-02	INR 124.11	+3.48%	INR 119.99	INR 126.50	INR 119.99	801.11K
2026-06-01	INR 119.94	-5.00%	INR 125.00	INR 129.85	INR 119.00	1.09M
2026-05-29	INR 126.25	+3.88%	INR 123.68	INR 129.25	INR 123.00	1.31M