Stock listing
BSE:INDOSMC Indo SMC Limited Share Price
Follow Indo SMC Limited into a list and get an email when it puts out news.
Share price · BSE:INDOSMC
₹411.85 INR -6.00 (-1.4%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹394.00 – ₹415.00 INROct 30, 2026
- Volume
- 59,000 sharesOct 30, 2026
- Traded on an average day
- ₹30.61M INRMedian day 54,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:INDOSMC · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹411.85 | -6.00 | -1.4% | ₹409.40 | ₹415.00 | ₹394.00 | 59,000 | |
| ₹417.85 | +9.15 | +2.2% | ₹412.05 | ₹428.00 | ₹408.05 | 31,000 | |
| ₹408.70 | -21.65 | -5.0% | ₹431.60 | ₹431.60 | ₹400.00 | 81,000 | |
| ₹430.35 | +28.05 | +7.0% | ₹419.00 | ₹431.50 | ₹415.00 | 80,000 | |
| ₹402.30 | +19.40 | +5.1% | ₹380.00 | ₹412.00 | ₹372.00 | 121,000 | |
| ₹382.90 | -11.20 | -2.8% | ₹396.00 | ₹396.00 | ₹360.10 | 112,000 | |
| ₹394.10 | -32.15 | -7.5% | ₹426.00 | ₹426.25 | ₹391.00 | 119,000 | |
| ₹426.25 | -19.55 | -4.4% | ₹445.80 | ₹455.00 | ₹423.00 | 118,000 | |
| ₹445.80 | -29.15 | -6.1% | ₹474.95 | ₹474.95 | ₹440.00 | 139,000 | |
| ₹474.95 | -11.55 | -2.4% | ₹486.50 | ₹486.50 | ₹472.00 | 117,000 | |
| ₹486.50 | -31.10 | -6.0% | ₹516.95 | ₹520.00 | ₹484.00 | 112,000 | |
| ₹517.60 | +40.15 | +8.4% | ₹477.00 | ₹523.00 | ₹477.00 | 165,000 | |
| ₹477.45 | -6.05 | -1.3% | ₹477.00 | ₹494.90 | ₹470.40 | 69,000 | |
| ₹483.50 | -4.80 | -1.0% | ₹488.30 | ₹490.00 | ₹482.00 | 13,000 | |
| ₹488.30 | +6.70 | +1.4% | ₹485.00 | ₹492.45 | ₹465.00 | 49,000 | |
| ₹481.60 | -19.05 | -3.8% | ₹500.00 | ₹500.00 | ₹478.00 | 53,000 | |
| ₹500.65 | +1.65 | +0.3% | ₹499.10 | ₹508.00 | ₹490.90 | 43,000 | |
| ₹499.00 | -5.50 | -1.1% | ₹504.40 | ₹513.00 | ₹498.00 | 55,000 | |
| ₹504.50 | -0.70 | -0.1% | ₹509.20 | ₹509.20 | ₹496.00 | 40,000 | |
| ₹505.20 | -1.00 | -0.2% | ₹505.00 | ₹508.90 | ₹485.00 | 60,000 | |
| ₹506.20 | +6.35 | +1.3% | ₹502.00 | ₹509.00 | ₹500.35 | 43,000 | |
| ₹499.85 | -2.15 | -0.4% | ₹499.00 | ₹505.95 | ₹495.00 | 20,000 | |
| ₹502.00 | -0.70 | -0.1% | ₹493.00 | ₹509.55 | ₹493.00 | 38,000 | |
| ₹502.70 | +7.60 | +1.5% | ₹500.05 | ₹509.95 | ₹491.05 | 41,000 | |
| ₹495.10 | -11.70 | -2.3% | ₹498.00 | ₹508.00 | ₹490.00 | 40,000 | |
| ₹506.80 | +16.80 | +3.4% | ₹490.00 | ₹512.10 | ₹484.00 | 53,000 | |
| ₹490.00 | -12.65 | -2.5% | ₹510.90 | ₹510.90 | ₹490.00 | 40,000 | |
| ₹502.65 | -17.55 | -3.4% | ₹502.00 | ₹521.00 | ₹500.05 | 40,000 | |
| ₹520.20 | +24.25 | +4.9% | ₹505.00 | ₹525.00 | ₹504.00 | 101,000 | |
| ₹495.95 | +6.40 | +1.3% | ₹489.80 | ₹498.00 | ₹484.05 | 19,000 | |
| ₹489.55 | -8.25 | -1.7% | ₹490.00 | ₹493.00 | ₹435.00 | 137,000 | |
| ₹497.80 | -30.30 | -5.7% | ₹520.00 | ₹520.95 | ₹490.00 | 73,000 | |
| ₹528.10 | +13.25 | +2.6% | ₹527.70 | ₹531.00 | ₹514.95 | 90,000 | |
| ₹514.85 | +13.95 | +2.8% | ₹500.90 | ₹528.00 | ₹500.00 | 76,000 | |
| ₹500.90 | -9.20 | -1.8% | ₹512.00 | ₹512.00 | ₹495.30 | 47,000 | |
| ₹510.10 | +25.65 | +5.3% | ₹484.45 | ₹515.00 | ₹484.45 | 135,000 | |
| ₹484.45 | +10.95 | +2.3% | ₹475.00 | ₹490.00 | ₹460.00 | 48,000 | |
| ₹473.50 | -12.50 | -2.6% | ₹491.00 | ₹491.00 | ₹470.00 | 19,000 | |
| ₹486.00 | +16.45 | +3.5% | ₹480.00 | ₹487.45 | ₹478.50 | 18,000 | |
| ₹469.55 | -11.65 | -2.4% | ₹479.00 | ₹479.95 | ₹462.05 | 60,000 | |
| ₹481.20 | -17.80 | -3.6% | ₹495.00 | ₹496.90 | ₹477.95 | 55,000 | |
| ₹499.00 | -7.40 | -1.5% | ₹509.60 | ₹512.15 | ₹495.00 | 24,000 | |
| ₹506.40 | +21.25 | +4.4% | ₹466.00 | ₹511.00 | ₹466.00 | 70,000 | |
| ₹485.15 | -5.10 | -1.0% | ₹500.00 | ₹500.00 | ₹483.00 | 44,000 | |
| ₹490.25 | -24.90 | -4.8% | ₹526.95 | ₹526.95 | ₹475.00 | 94,000 | |
| ₹515.15 | -9.95 | -1.9% | ₹524.50 | ₹524.50 | ₹513.00 | 19,000 | |
| ₹525.10 | +7.50 | +1.4% | ₹522.95 | ₹529.00 | ₹513.00 | 41,000 | |
| ₹517.60 | +14.20 | +2.8% | ₹508.00 | ₹533.80 | ₹500.00 | 75,000 | |
| ₹503.40 | -9.30 | -1.8% | ₹494.00 | ₹514.90 | ₹485.00 | 95,000 | |
| ₹512.70 | -2.55 | -0.5% | ₹516.00 | ₹517.95 | ₹493.00 | 51,000 | |
| ₹515.25 | +6.25 | +1.2% | ₹517.00 | ₹521.00 | ₹510.05 | 63,000 | |
| ₹509.00 | +26.65 | +5.5% | ₹489.90 | ₹520.00 | ₹484.00 | 117,000 | |
| ₹482.35 | -15.65 | -3.1% | ₹490.00 | ₹504.00 | ₹478.00 | 51,000 | |
| ₹498.00 | +21.90 | +4.6% | ₹497.40 | ₹510.00 | ₹487.00 | 77,000 | |
| ₹476.10 | +11.10 | +2.4% | ₹467.30 | ₹483.50 | ₹460.00 | 40,000 | |
| ₹465.00 | -15.00 | -3.1% | ₹461.50 | ₹475.00 | ₹461.50 | 29,000 | |
| ₹480.00 | +13.35 | +2.9% | ₹466.65 | ₹486.95 | ₹466.65 | 69,000 | |
| ₹466.65 | +22.20 | +5.0% | ₹452.00 | ₹466.65 | ₹449.00 | 56,000 | |
| ₹444.45 | +3.45 | +0.8% | ₹452.00 | ₹452.95 | ₹430.00 | 38,000 | |
| ₹441.00 | +1.55 | +0.4% | ₹439.45 | ₹450.00 | ₹427.00 | 26,000 | |
| ₹439.45 | -23.05 | -5.0% | ₹461.70 | ₹461.70 | ₹439.40 | 31,000 | |
| ₹462.50 | +22.00 | +5.0% | ₹450.00 | ₹462.50 | ₹450.00 | 84,000 | |
| ₹440.50 | +20.95 | +5.0% | ₹429.00 | ₹440.50 | ₹420.00 | 48,000 | |
| ₹419.55 | -11.15 | -2.6% | ₹435.00 | ₹443.75 | ₹414.10 | 34,000 |
- Ticker
- BSE:INDOSMC
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 29, 2026
Board Meeting Intimation for An Un-Audited Financial Results Of The Company For The Half-Year Ended On 30Th September, 2026
Latest deck · Jun 22, 2026
FY2026 Earnings Presentation
Earnings · 40 slides
Latest news
Board Meeting Intimation for An Un-Audited Financial Results Of The Company For The Half-Year Ended On 30Th September, 2026
Oct 29, 2026
Closed ₹411.85 (-1.4%) on Oct 30, 2026
Announcement Under Regulation 30 (LODR)
Oct 27, 2026
Closed ₹408.70 (-5.0%) on Oct 28, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹477.45 (-1.3%) on Oct 13, 2026
Indo Smc Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹506.20 (+1.3%) on Sep 30, 2026
Indo Smc Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹502.00 (-0.1%) on Sep 28, 2026
Indo Smc Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹514.85 (+2.8%) on Sep 10, 2026
Indo Smc Limited Press Release Aug 19 2026
Aug 19, 2026
Closed ₹512.70 (-0.5%) on Aug 19, 2026
Indo Smc Limited Press Release Aug 17 2026
Aug 17, 2026
Closed ₹515.25 (+1.2%) on Aug 18, 2026
Indo Smc Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹509.00 (+5.5%) on Aug 17, 2026
Indo Smc Limited Press Release Jul 23 2026
Jul 23, 2026
Closed ₹427.25 (+5.0%) on Jul 23, 2026
Decks
FY2026 Earnings Presentation
Earnings · 40 slides · Jun 22, 2026
H2 FY26 Earnings Presentation
Earnings · 36 slides · May 22, 2026
Q3 FY2026 Earnings Presentation
Earnings · 32 slides · Feb 10, 2026
Indo SMC Limited on 6ix
- News releases
- 38 in the last 12 months · 38 in all · newest Oct 29, 2026 · oldest 2026
- Decks
- 3 decks · latest Jun 22, 2026
Log in to ask 6ix AI your own questions about Indo SMC Limited.