Price Data Selection & Download
Indef Manufacturing Share Price All Time Records & Statistics (Feb 2025 - Sep 2026)
376 daily OHLCV records on NSE from Feb. 2025 to Sept. 2026. Analyse BAJAJINDEF FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹580.25
July 04, 2025
NSE Exchange
Share Price All Time Low
₹199.24
March 04, 2025
NSE Exchange
Highest Volume Trading Day
2,133,643
June 06, 2025 • ₹334.72
NSE Exchange
Share Price History Data (Feb 2025 - Sep 2026)
BAJAJINDEF daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹220.24 | ₹221.59 | ₹214.60 | ₹214.94 | 29,344 |
| 2026-09-17 | ₹215.08 | ₹222.08 | ₹214.96 | ₹221.00 | 9,241 |
| 2026-09-16 | ₹220.78 | ₹220.78 | ₹214.01 | ₹215.36 | 13,163 |
| 2026-09-15 | ₹230.59 | ₹234.31 | ₹220.06 | ₹220.69 | 10,651 |
| 2026-09-11 | ₹222.90 | ₹237.00 | ₹219.61 | ₹228.57 | 44,398 |
| 2026-09-10 | ₹221.41 | ₹222.50 | ₹219.99 | ₹221.03 | 19,297 |
| 2026-09-09 | ₹221.31 | ₹222.58 | ₹220.10 | ₹221.46 | 12,456 |
| 2026-09-08 | ₹225.60 | ₹226.89 | ₹220.02 | ₹220.95 | 7,155 |
| 2026-09-07 | ₹225.00 | ₹227.38 | ₹221.71 | ₹222.26 | 10,012 |
| 2026-09-04 | ₹221.30 | ₹224.90 | ₹220.53 | ₹222.69 | 30,501 |
| 2026-09-03 | ₹221.34 | ₹226.00 | ₹220.00 | ₹220.84 | 10,047 |
| 2026-09-02 | ₹224.48 | ₹226.60 | ₹220.51 | ₹221.34 | 10,094 |
| 2026-09-01 | ₹218.10 | ₹228.00 | ₹218.10 | ₹224.51 | 11,276 |
| 2026-08-31 | ₹225.10 | ₹232.00 | ₹220.00 | ₹220.61 | 21,385 |
| 2026-08-28 | ₹229.50 | ₹229.50 | ₹225.33 | ₹228.49 | 11,019 |
| 2026-08-27 | ₹227.50 | ₹233.70 | ₹227.50 | ₹228.85 | 21,154 |
| 2026-08-26 | ₹229.00 | ₹233.79 | ₹227.44 | ₹229.65 | 14,759 |
| 2026-08-25 | ₹219.90 | ₹249.00 | ₹215.00 | ₹225.93 | 193,789 |
| 2026-08-24 | ₹220.00 | ₹220.00 | ₹215.30 | ₹216.08 | 6,443 |
| 2026-08-21 | ₹215.40 | ₹221.98 | ₹214.01 | ₹215.85 | 22,430 |
| 2026-08-20 | ₹216.10 | ₹218.39 | ₹213.00 | ₹213.45 | 18,375 |
| 2026-08-19 | ₹214.19 | ₹218.00 | ₹213.13 | ₹215.04 | 15,712 |
| 2026-08-18 | ₹216.04 | ₹218.99 | ₹212.66 | ₹213.13 | 11,903 |
| 2026-08-17 | ₹224.45 | ₹224.45 | ₹213.50 | ₹215.32 | 28,903 |
| 2026-08-14 | ₹218.00 | ₹221.39 | ₹215.50 | ₹217.15 | 18,781 |
| 2026-08-13 | ₹229.80 | ₹230.00 | ₹216.70 | ₹218.27 | 88,286 |
| 2026-08-12 | ₹230.00 | ₹234.90 | ₹224.10 | ₹233.62 | 26,892 |
| 2026-08-11 | ₹231.02 | ₹232.63 | ₹223.86 | ₹226.51 | 41,850 |
| 2026-08-10 | ₹230.00 | ₹237.00 | ₹230.00 | ₹231.25 | 15,468 |
| 2026-08-07 | ₹238.00 | ₹238.00 | ₹231.25 | ₹232.57 | 16,338 |
| 2026-08-06 | ₹232.10 | ₹238.00 | ₹231.21 | ₹236.77 | 11,072 |
| 2026-08-05 | ₹230.20 | ₹234.50 | ₹230.20 | ₹230.89 | 4,634 |
| 2026-08-04 | ₹237.00 | ₹237.00 | ₹230.20 | ₹232.08 | 17,471 |
| 2026-08-03 | ₹238.99 | ₹238.99 | ₹232.65 | ₹234.80 | 11,245 |
| 2026-07-31 | ₹234.80 | ₹236.90 | ₹229.95 | ₹234.70 | 15,670 |
| 2026-07-30 | ₹238.00 | ₹239.00 | ₹229.00 | ₹232.75 | 23,350 |
| 2026-07-29 | ₹229.20 | ₹236.00 | ₹229.20 | ₹234.80 | 17,283 |
| 2026-07-28 | ₹231.10 | ₹233.95 | ₹226.40 | ₹229.20 | 11,890 |
| 2026-07-27 | ₹231.80 | ₹239.90 | ₹230.30 | ₹230.85 | 14,350 |
| 2026-07-24 | ₹234.90 | ₹235.00 | ₹227.00 | ₹230.25 | 11,684 |
| 2026-07-23 | ₹234.60 | ₹239.40 | ₹231.00 | ₹234.20 | 18,209 |
| 2026-07-22 | ₹228.15 | ₹240.45 | ₹224.55 | ₹234.65 | 46,588 |
| 2026-07-21 | ₹238.70 | ₹238.70 | ₹228.60 | ₹229.95 | 37,529 |
| 2026-07-20 | ₹239.70 | ₹245.00 | ₹233.60 | ₹234.80 | 26,104 |
| 2026-07-17 | ₹239.85 | ₹240.20 | ₹233.00 | ₹235.00 | 17,001 |
| 2026-07-16 | ₹242.15 | ₹243.85 | ₹236.85 | ₹237.70 | 14,606 |
| 2026-07-15 | ₹245.45 | ₹247.80 | ₹239.80 | ₹242.10 | 19,068 |
| 2026-07-14 | ₹247.80 | ₹247.80 | ₹240.85 | ₹243.40 | 13,640 |
| 2026-07-13 | ₹247.75 | ₹251.50 | ₹245.10 | ₹247.85 | 11,081 |
| 2026-07-10 | ₹246.30 | ₹251.85 | ₹243.95 | ₹247.75 | 13,827 |
| 2026-07-09 | ₹240.50 | ₹245.15 | ₹240.50 | ₹242.65 | 4,982 |
| 2026-07-08 | ₹248.30 | ₹249.75 | ₹238.00 | ₹239.50 | 13,618 |
| 2026-07-07 | ₹253.80 | ₹253.85 | ₹247.00 | ₹247.30 | 27,270 |
| 2026-07-06 | ₹257.20 | ₹257.20 | ₹249.15 | ₹253.65 | 26,623 |
| 2026-07-03 | ₹255.20 | ₹258.45 | ₹251.10 | ₹255.35 | 23,748 |
| 2026-07-02 | ₹256.80 | ₹256.90 | ₹249.35 | ₹251.50 | 22,559 |
| 2026-07-01 | ₹252.20 | ₹258.10 | ₹251.75 | ₹255.55 | 16,935 |
| 2026-06-30 | ₹251.10 | ₹254.40 | ₹247.60 | ₹250.70 | 24,673 |
| 2026-06-29 | ₹261.85 | ₹263.55 | ₹249.05 | ₹250.00 | 20,694 |
| 2026-06-25 | ₹256.00 | ₹276.40 | ₹252.00 | ₹259.75 | 310,815 |
| 2026-06-24 | ₹249.70 | ₹262.05 | ₹240.75 | ₹254.70 | 78,413 |
| 2026-06-23 | ₹250.50 | ₹256.95 | ₹248.00 | ₹249.60 | 40,966 |
| 2026-06-22 | ₹247.50 | ₹256.00 | ₹245.00 | ₹252.20 | 35,062 |
| 2026-06-19 | ₹240.00 | ₹260.00 | ₹238.85 | ₹248.85 | 200,572 |
| 2026-06-18 | ₹239.20 | ₹240.65 | ₹239.00 | ₹239.70 | 36,186 |
| 2026-06-17 | ₹243.00 | ₹243.00 | ₹238.20 | ₹239.80 | 16,573 |
| 2026-06-16 | ₹242.10 | ₹246.60 | ₹237.80 | ₹239.35 | 28,452 |
| 2026-06-15 | ₹253.10 | ₹253.10 | ₹237.35 | ₹238.85 | 84,953 |
| 2026-06-12 | ₹240.30 | ₹249.40 | ₹240.30 | ₹245.65 | 29,896 |
| 2026-06-11 | ₹233.20 | ₹239.90 | ₹231.60 | ₹236.35 | 9,271 |
| 2026-06-10 | ₹242.90 | ₹242.95 | ₹230.00 | ₹233.75 | 14,671 |
| 2026-06-09 | ₹234.40 | ₹242.25 | ₹228.00 | ₹240.45 | 29,130 |
| 2026-06-08 | ₹236.30 | ₹237.30 | ₹225.50 | ₹228.00 | 42,868 |
| 2026-06-05 | ₹247.95 | ₹254.55 | ₹236.55 | ₹237.55 | 85,054 |
| 2026-06-04 | ₹245.55 | ₹263.45 | ₹245.55 | ₹250.30 | 60,393 |
| 2026-06-03 | ₹247.75 | ₹249.00 | ₹242.00 | ₹247.30 | 17,538 |
| 2026-06-02 | ₹242.95 | ₹251.60 | ₹242.70 | ₹247.80 | 22,541 |
| 2026-06-01 | ₹253.70 | ₹253.70 | ₹242.20 | ₹244.15 | 68,463 |
| 2026-05-29 | ₹269.90 | ₹270.00 | ₹250.15 | ₹252.60 | 132,068 |
| 2026-05-27 | ₹273.65 | ₹275.30 | ₹270.05 | ₹271.95 | 25,195 |
| 2026-05-26 | ₹280.00 | ₹282.00 | ₹271.50 | ₹272.85 | 40,162 |
| 2026-05-25 | ₹281.70 | ₹285.00 | ₹271.60 | ₹280.50 | 28,267 |
| 2026-05-22 | ₹276.25 | ₹288.00 | ₹271.40 | ₹281.70 | 25,183 |
| 2026-05-21 | ₹276.30 | ₹280.00 | ₹270.00 | ₹276.05 | 30,245 |
| 2026-05-20 | ₹275.00 | ₹275.95 | ₹266.10 | ₹270.05 | 26,305 |
| 2026-05-19 | ₹280.00 | ₹280.00 | ₹273.05 | ₹277.90 | 15,878 |
| 2026-05-18 | ₹276.50 | ₹278.20 | ₹268.10 | ₹275.60 | 13,255 |
| 2026-05-15 | ₹286.35 | ₹289.75 | ₹277.00 | ₹281.00 | 9,585 |
| 2026-05-14 | ₹292.50 | ₹293.60 | ₹282.10 | ₹284.30 | 12,585 |
| 2026-05-13 | ₹286.35 | ₹293.45 | ₹285.30 | ₹290.25 | 9,741 |
| 2026-05-12 | ₹309.55 | ₹310.80 | ₹286.05 | ₹289.40 | 66,663 |
| 2026-05-11 | ₹309.90 | ₹323.00 | ₹305.00 | ₹308.35 | 43,703 |
| 2026-05-08 | ₹305.00 | ₹309.75 | ₹302.10 | ₹306.05 | 16,256 |
| 2026-05-07 | ₹315.15 | ₹315.15 | ₹298.10 | ₹303.55 | 78,335 |
| 2026-05-06 | ₹303.65 | ₹323.00 | ₹303.65 | ₹310.35 | 83,101 |
| 2026-05-05 | ₹294.90 | ₹307.90 | ₹290.00 | ₹300.25 | 20,972 |
| 2026-05-04 | ₹302.90 | ₹307.15 | ₹291.00 | ₹294.90 | 11,074 |
| 2026-04-30 | ₹302.53 | ₹303.59 | ₹294.00 | ₹299.23 | 18,025 |
| 2026-04-29 | ₹324.46 | ₹330.00 | ₹300.55 | ₹302.53 | 66,778 |
| 2026-04-28 | ₹316.89 | ₹333.00 | ₹315.63 | ₹324.46 | 63,997 |
| 2026-04-27 | ₹314.98 | ₹317.00 | ₹306.17 | ₹314.39 | 18,053 |
| 2026-04-24 | ₹319.00 | ₹320.50 | ₹300.99 | ₹309.95 | 40,494 |
| 2026-04-23 | ₹304.54 | ₹323.98 | ₹303.00 | ₹312.44 | 81,543 |
| 2026-04-22 | ₹300.00 | ₹307.00 | ₹295.50 | ₹300.04 | 27,846 |
| 2026-04-21 | ₹282.38 | ₹303.00 | ₹282.38 | ₹297.86 | 39,162 |
| 2026-04-20 | ₹294.00 | ₹296.97 | ₹282.50 | ₹285.15 | 36,660 |
| 2026-04-17 | ₹291.12 | ₹298.89 | ₹291.12 | ₹292.48 | 21,225 |
| 2026-04-16 | ₹299.00 | ₹303.90 | ₹289.50 | ₹292.79 | 46,122 |
| 2026-04-15 | ₹282.00 | ₹307.04 | ₹276.51 | ₹291.25 | 172,770 |
| 2026-04-13 | ₹261.00 | ₹279.00 | ₹257.40 | ₹274.13 | 48,666 |
| 2026-04-10 | ₹258.40 | ₹271.46 | ₹256.53 | ₹265.27 | 40,443 |
| 2026-04-09 | ₹265.00 | ₹267.79 | ₹252.01 | ₹254.61 | 28,746 |
| 2026-04-08 | ₹252.41 | ₹270.00 | ₹252.41 | ₹263.77 | 76,058 |
| 2026-04-07 | ₹242.00 | ₹255.00 | ₹240.11 | ₹248.68 | 30,387 |
| 2026-04-06 | ₹229.00 | ₹248.00 | ₹229.00 | ₹243.70 | 25,790 |
| 2026-04-02 | ₹229.00 | ₹238.98 | ₹220.31 | ₹235.87 | 29,615 |
| 2026-04-01 | ₹215.98 | ₹239.49 | ₹215.98 | ₹231.07 | 32,628 |
| 2026-03-30 | ₹215.10 | ₹217.00 | ₹209.23 | ₹211.62 | 49,911 |
| 2026-03-27 | ₹228.47 | ₹234.00 | ₹207.25 | ₹209.06 | 87,232 |
| 2026-03-25 | ₹233.89 | ₹235.29 | ₹227.00 | ₹228.47 | 19,573 |
| 2026-03-24 | ₹234.00 | ₹234.00 | ₹223.02 | ₹228.34 | 16,225 |
| 2026-03-23 | ₹234.02 | ₹234.02 | ₹219.00 | ₹222.01 | 25,609 |
| 2026-03-20 | ₹236.99 | ₹238.00 | ₹230.25 | ₹232.85 | 8,790 |
| 2026-03-19 | ₹236.80 | ₹238.00 | ₹220.00 | ₹230.38 | 19,159 |
| 2026-03-18 | ₹234.00 | ₹244.40 | ₹234.00 | ₹237.04 | 22,064 |
| 2026-03-17 | ₹233.56 | ₹245.00 | ₹232.94 | ₹234.66 | 27,678 |
| 2026-03-16 | ₹242.96 | ₹247.44 | ₹232.00 | ₹235.60 | 29,644 |
| 2026-03-13 | ₹254.75 | ₹260.00 | ₹235.21 | ₹239.37 | 49,299 |
| 2026-03-12 | ₹241.65 | ₹265.00 | ₹239.32 | ₹254.75 | 174,342 |
| 2026-03-11 | ₹228.99 | ₹271.98 | ₹228.99 | ₹238.66 | 359,303 |
| 2026-03-10 | ₹222.03 | ₹230.00 | ₹219.02 | ₹226.65 | 16,012 |
| 2026-03-09 | ₹230.37 | ₹230.37 | ₹216.00 | ₹219.97 | 10,576 |
| 2026-03-06 | ₹234.95 | ₹236.48 | ₹229.00 | ₹229.69 | 20,836 |
| 2026-03-05 | ₹244.99 | ₹244.99 | ₹230.52 | ₹233.16 | 14,624 |
| 2026-03-04 | ₹233.88 | ₹258.29 | ₹226.54 | ₹236.57 | 54,400 |
| 2026-03-02 | ₹230.00 | ₹250.02 | ₹228.00 | ₹237.23 | 87,762 |
| 2026-02-27 | ₹250.00 | ₹254.40 | ₹247.00 | ₹248.75 | 7,525 |
| 2026-02-26 | ₹254.00 | ₹256.10 | ₹248.00 | ₹249.05 | 7,859 |
| 2026-02-25 | ₹254.95 | ₹254.95 | ₹247.75 | ₹249.90 | 9,427 |
| 2026-02-24 | ₹256.00 | ₹256.00 | ₹250.20 | ₹251.20 | 8,619 |
| 2026-02-23 | ₹259.00 | ₹259.85 | ₹250.15 | ₹252.00 | 9,996 |
| 2026-02-20 | ₹262.60 | ₹262.60 | ₹251.70 | ₹254.25 | 13,246 |
| 2026-02-19 | ₹266.35 | ₹266.80 | ₹259.45 | ₹261.40 | 9,760 |
| 2026-02-18 | ₹267.80 | ₹269.25 | ₹261.20 | ₹265.45 | 14,838 |
| 2026-02-17 | ₹267.85 | ₹270.55 | ₹265.00 | ₹267.00 | 8,876 |
| 2026-02-16 | ₹270.00 | ₹271.70 | ₹261.05 | ₹264.00 | 16,231 |
| 2026-02-13 | ₹270.95 | ₹276.50 | ₹265.00 | ₹267.80 | 17,639 |
| 2026-02-12 | ₹282.10 | ₹286.75 | ₹268.05 | ₹269.70 | 44,787 |
| 2026-02-11 | ₹292.00 | ₹300.05 | ₹280.00 | ₹282.00 | 59,568 |
| 2026-02-10 | ₹306.80 | ₹312.50 | ₹285.70 | ₹292.70 | 93,057 |
| 2026-02-09 | ₹303.85 | ₹306.90 | ₹297.30 | ₹303.90 | 12,263 |
| 2026-02-06 | ₹303.90 | ₹306.35 | ₹293.00 | ₹295.25 | 13,673 |
| 2026-02-05 | ₹309.80 | ₹309.80 | ₹294.05 | ₹298.00 | 8,400 |
| 2026-02-04 | ₹307.90 | ₹312.45 | ₹299.20 | ₹306.20 | 16,790 |
| 2026-02-03 | ₹302.20 | ₹320.00 | ₹299.20 | ₹306.90 | 39,984 |
| 2026-02-02 | ₹295.50 | ₹298.30 | ₹281.40 | ₹294.85 | 13,220 |
| 2026-02-01 | ₹297.60 | ₹301.45 | ₹287.50 | ₹290.10 | 8,463 |
| 2026-01-30 | ₹299.90 | ₹313.00 | ₹289.55 | ₹294.50 | 32,309 |
| 2026-01-29 | ₹301.00 | ₹306.45 | ₹291.00 | ₹292.65 | 16,158 |
| 2026-01-28 | ₹293.10 | ₹305.10 | ₹293.10 | ₹299.15 | 19,869 |
| 2026-01-27 | ₹308.15 | ₹311.10 | ₹292.00 | ₹297.15 | 23,592 |
| 2026-01-23 | ₹308.05 | ₹316.70 | ₹299.80 | ₹304.65 | 44,736 |
| 2026-01-22 | ₹309.00 | ₹315.05 | ₹300.00 | ₹305.75 | 27,107 |
| 2026-01-21 | ₹303.75 | ₹308.65 | ₹288.00 | ₹293.05 | 43,458 |
| 2026-01-20 | ₹332.00 | ₹332.00 | ₹305.00 | ₹307.70 | 34,608 |
| 2026-01-19 | ₹339.50 | ₹339.65 | ₹321.80 | ₹326.90 | 34,194 |
| 2026-01-16 | ₹347.00 | ₹352.00 | ₹336.65 | ₹341.25 | 12,102 |
| 2026-01-14 | ₹340.25 | ₹354.90 | ₹340.25 | ₹350.10 | 10,032 |
| 2026-01-13 | ₹351.10 | ₹352.00 | ₹340.00 | ₹343.70 | 7,069 |
| 2026-01-12 | ₹344.20 | ₹351.50 | ₹331.10 | ₹345.90 | 27,532 |
| 2026-01-09 | ₹359.20 | ₹366.70 | ₹341.50 | ₹342.50 | 36,432 |
| 2026-01-08 | ₹371.00 | ₹379.00 | ₹347.00 | ₹352.60 | 61,706 |
| 2026-01-07 | ₹362.00 | ₹377.00 | ₹359.50 | ₹370.05 | 88,785 |
| 2026-01-06 | ₹347.35 | ₹379.00 | ₹347.35 | ₹364.10 | 279,648 |
| 2026-01-05 | ₹362.65 | ₹362.65 | ₹346.00 | ₹347.35 | 21,165 |
| 2026-01-02 | ₹362.00 | ₹372.00 | ₹353.85 | ₹357.30 | 66,573 |
| 2026-01-01 | ₹338.70 | ₹369.00 | ₹338.70 | ₹363.75 | 242,819 |
Indef Manufacturing Share Price Performance Analysis (Feb 2025 - Sep 2026)
BAJAJINDEF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-40.91%
₹363.75 → ₹214.94
Year to Date
Price Volatility
14.42%
Low Volatility
Year to Date
Average Daily Volume
38,594
Year to Date Average
NSE Exchange
Indef Manufacturing Share Price History – Frequently Asked Questions
Common questions about BAJAJINDEF historical data and records. For live price, key ratios and fundamentals, see Indef Manufacturing stock price NSE.
What is the all-time high share price of Indef Manufacturing (BAJAJINDEF)?
The all-time high share price of Indef Manufacturing was ₹580.25 recorded on July 04, 2025 on the NSE exchange.
What is the all-time low share price of Indef Manufacturing (BAJAJINDEF)?
The all-time low share price of Indef Manufacturing was ₹199.24 recorded on March 04, 2025 on the NSE exchange.
How can I download BAJAJINDEF historical share price data?
You can download Indef Manufacturing historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAJAJINDEF shares?
The highest trading volume day for Indef Manufacturing was 2,133,643 shares traded on June 06, 2025 on the NSE exchange, with share price at ₹334.72.