Price Data Selection & Download
Indsil Hydro Power & Manganese Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
4489 daily OHLCV records on BSE from Jan. 2008 to April 2026. Compare with INDSILHYD fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹226.85
January 12, 2018
BSE Exchange
Share Price All Time Low
₹6.30
May 29, 2020
BSE Exchange
Highest Volume Trading Day
590,435
February 08, 2022 • ₹108.30
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
INDSILHYD daily open, high, low, close and volume (OHLCV) on BSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹43.45 | ₹44.00 | ₹42.30 | ₹42.64 | 18,083 |
| 2026-04-29 | ₹43.79 | ₹43.79 | ₹42.36 | ₹42.58 | 7,237 |
| 2026-04-28 | ₹45.78 | ₹45.78 | ₹42.00 | ₹42.72 | 23,731 |
| 2026-04-27 | ₹40.54 | ₹45.88 | ₹40.50 | ₹45.02 | 72,793 |
| 2026-04-24 | ₹41.50 | ₹41.50 | ₹40.32 | ₹40.54 | 713 |
| 2026-04-23 | ₹42.28 | ₹42.28 | ₹40.60 | ₹41.50 | 7,759 |
| 2026-04-22 | ₹42.28 | ₹42.28 | ₹39.61 | ₹41.81 | 6,411 |
| 2026-04-21 | ₹41.85 | ₹42.31 | ₹40.55 | ₹41.60 | 5,296 |
| 2026-04-20 | ₹42.00 | ₹42.00 | ₹41.00 | ₹41.85 | 5,544 |
| 2026-04-17 | ₹41.95 | ₹41.95 | ₹41.00 | ₹41.30 | 11,897 |
| 2026-04-16 | ₹41.98 | ₹41.98 | ₹40.94 | ₹41.26 | 11,340 |
| 2026-04-15 | ₹40.88 | ₹41.76 | ₹40.21 | ₹41.32 | 16,091 |
| 2026-04-13 | ₹39.08 | ₹40.50 | ₹39.07 | ₹40.06 | 15,190 |
| 2026-04-10 | ₹40.35 | ₹40.90 | ₹39.10 | ₹40.08 | 13,906 |
| 2026-04-09 | ₹39.45 | ₹40.50 | ₹39.01 | ₹39.25 | 12,502 |
| 2026-04-08 | ₹38.70 | ₹39.70 | ₹38.04 | ₹39.40 | 10,753 |
| 2026-04-07 | ₹36.00 | ₹38.75 | ₹35.55 | ₹38.13 | 21,564 |
| 2026-04-06 | ₹33.98 | ₹35.98 | ₹33.67 | ₹35.82 | 9,970 |
| 2026-04-02 | ₹33.45 | ₹33.80 | ₹31.10 | ₹33.66 | 27,044 |
| 2026-04-01 | ₹32.30 | ₹33.37 | ₹31.90 | ₹32.55 | 10,194 |
| 2026-03-30 | ₹32.00 | ₹32.30 | ₹29.50 | ₹30.16 | 24,379 |
| 2026-03-27 | ₹33.52 | ₹35.15 | ₹31.76 | ₹32.00 | 21,881 |
| 2026-03-25 | ₹33.81 | ₹35.74 | ₹33.81 | ₹33.95 | 21,883 |
| 2026-03-24 | ₹35.01 | ₹35.01 | ₹33.05 | ₹33.70 | 18,311 |
| 2026-03-23 | ₹34.76 | ₹35.75 | ₹32.30 | ₹33.01 | 37,035 |
| 2026-03-20 | ₹37.78 | ₹37.78 | ₹34.65 | ₹35.23 | 22,444 |
| 2026-03-19 | ₹38.75 | ₹40.50 | ₹35.40 | ₹36.23 | 30,254 |
| 2026-03-18 | ₹34.70 | ₹40.00 | ₹34.70 | ₹38.56 | 15,128 |
| 2026-03-17 | ₹35.75 | ₹36.89 | ₹34.99 | ₹35.40 | 17,435 |
| 2026-03-16 | ₹38.15 | ₹38.15 | ₹34.95 | ₹36.12 | 21,314 |
| 2026-03-13 | ₹37.40 | ₹38.15 | ₹36.75 | ₹37.33 | 4,024 |
| 2026-03-12 | ₹37.50 | ₹38.48 | ₹34.00 | ₹38.17 | 8,386 |
| 2026-03-11 | ₹37.57 | ₹38.80 | ₹37.12 | ₹37.16 | 6,483 |
| 2026-03-10 | ₹37.44 | ₹38.46 | ₹37.10 | ₹37.89 | 4,876 |
| 2026-03-09 | ₹38.34 | ₹38.34 | ₹36.66 | ₹37.45 | 3,269 |
| 2026-03-06 | ₹38.25 | ₹39.35 | ₹38.00 | ₹38.34 | 5,794 |
| 2026-03-05 | ₹39.00 | ₹39.00 | ₹38.00 | ₹38.25 | 3,233 |
| 2026-03-04 | ₹36.70 | ₹38.65 | ₹36.10 | ₹38.13 | 7,472 |
| 2026-03-02 | ₹37.00 | ₹37.00 | ₹34.10 | ₹36.54 | 8,845 |
| 2026-02-27 | ₹37.40 | ₹38.80 | ₹36.93 | ₹37.22 | 14,181 |
| 2026-02-26 | ₹37.70 | ₹39.40 | ₹37.10 | ₹37.42 | 14,813 |
| 2026-02-25 | ₹37.46 | ₹37.95 | ₹36.80 | ₹36.88 | 10,859 |
| 2026-02-24 | ₹38.14 | ₹38.14 | ₹36.55 | ₹37.41 | 3,893 |
| 2026-02-23 | ₹38.70 | ₹39.70 | ₹37.92 | ₹38.14 | 1,104 |
| 2026-02-20 | ₹38.20 | ₹38.80 | ₹38.00 | ₹38.66 | 1,114 |
| 2026-02-19 | ₹38.65 | ₹39.95 | ₹37.80 | ₹38.04 | 6,955 |
| 2026-02-18 | ₹39.80 | ₹39.80 | ₹38.51 | ₹38.99 | 3,204 |
| 2026-02-17 | ₹38.30 | ₹39.00 | ₹38.30 | ₹38.88 | 7,736 |
| 2026-02-16 | ₹38.25 | ₹39.47 | ₹38.25 | ₹38.45 | 9,108 |
| 2026-02-13 | ₹39.90 | ₹40.25 | ₹38.51 | ₹38.90 | 21,680 |
| 2026-02-12 | ₹42.00 | ₹42.40 | ₹39.00 | ₹39.54 | 44,477 |
| 2026-02-11 | ₹41.40 | ₹42.45 | ₹40.50 | ₹41.57 | 12,737 |
| 2026-02-10 | ₹40.84 | ₹41.40 | ₹39.72 | ₹40.47 | 6,184 |
| 2026-02-09 | ₹39.44 | ₹40.95 | ₹39.44 | ₹40.10 | 9,873 |
| 2026-02-06 | ₹40.60 | ₹40.62 | ₹39.40 | ₹40.00 | 7,662 |
| 2026-02-05 | ₹41.60 | ₹41.60 | ₹40.15 | ₹40.62 | 3,446 |
| 2026-02-04 | ₹39.98 | ₹41.50 | ₹39.98 | ₹40.75 | 15,210 |
| 2026-02-03 | ₹39.30 | ₹41.01 | ₹38.72 | ₹39.20 | 11,947 |
| 2026-02-02 | ₹40.71 | ₹40.85 | ₹38.25 | ₹39.00 | 7,057 |
| 2026-02-01 | ₹41.00 | ₹41.97 | ₹40.55 | ₹40.71 | 1,098 |
| 2026-01-30 | ₹42.84 | ₹43.88 | ₹39.20 | ₹41.17 | 27,250 |
| 2026-01-29 | ₹40.00 | ₹44.77 | ₹40.00 | ₹42.42 | 47,330 |
| 2026-01-28 | ₹39.12 | ₹39.40 | ₹38.00 | ₹38.81 | 7,201 |
| 2026-01-27 | ₹41.40 | ₹41.40 | ₹36.99 | ₹37.99 | 30,200 |
| 2026-01-23 | ₹41.07 | ₹41.49 | ₹38.53 | ₹39.41 | 7,882 |
| 2026-01-22 | ₹37.53 | ₹41.30 | ₹37.53 | ₹40.26 | 10,550 |
| 2026-01-21 | ₹41.18 | ₹41.18 | ₹36.21 | ₹38.30 | 19,342 |
| 2026-01-20 | ₹41.50 | ₹42.70 | ₹40.00 | ₹40.23 | 5,743 |
| 2026-01-19 | ₹42.85 | ₹42.85 | ₹41.00 | ₹41.15 | 7,995 |
| 2026-01-16 | ₹41.80 | ₹43.13 | ₹41.70 | ₹42.08 | 12,389 |
| 2026-01-14 | ₹41.66 | ₹42.90 | ₹41.60 | ₹41.78 | 12,406 |
| 2026-01-13 | ₹42.72 | ₹43.20 | ₹41.60 | ₹41.84 | 8,722 |
| 2026-01-12 | ₹43.70 | ₹43.70 | ₹41.82 | ₹42.30 | 7,332 |
| 2026-01-09 | ₹42.55 | ₹43.41 | ₹42.25 | ₹42.46 | 10,254 |
| 2026-01-08 | ₹44.50 | ₹44.50 | ₹42.50 | ₹43.21 | 7,075 |
| 2026-01-07 | ₹44.95 | ₹44.95 | ₹43.20 | ₹43.49 | 10,530 |
| 2026-01-06 | ₹44.60 | ₹45.00 | ₹43.11 | ₹43.69 | 5,431 |
| 2026-01-05 | ₹46.17 | ₹46.17 | ₹43.80 | ₹44.48 | 10,132 |
| 2026-01-02 | ₹44.98 | ₹46.91 | ₹43.31 | ₹45.95 | 38,618 |
| 2026-01-01 | ₹44.33 | ₹46.10 | ₹43.11 | ₹44.03 | 7,918 |
Indsil Hydro Power & Manganese Share Price Performance Analysis (Jan 2008 - Apr 2026)
INDSILHYD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.16%
₹44.03 → ₹42.64
Year to Date
Price Volatility
7.80%
Low Volatility
Year to Date
Average Daily Volume
13,739
Year to Date Average
BSE Exchange
Indsil Hydro Power & Manganese Share Price History – Frequently Asked Questions
Common questions about INDSILHYD historical data and records. Explore INDSILHYD intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Indsil Hydro Power & Manganese (INDSILHYD)?
The all-time high share price of Indsil Hydro Power & Manganese was ₹226.85 recorded on January 12, 2018 on the BSE exchange.
What is the all-time low share price of Indsil Hydro Power & Manganese (INDSILHYD)?
The all-time low share price of Indsil Hydro Power & Manganese was ₹6.3 recorded on May 29, 2020 on the BSE exchange.
How can I download INDSILHYD historical share price data?
You can download Indsil Hydro Power & Manganese 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 INDSILHYD shares?
The highest trading volume day for Indsil Hydro Power & Manganese was 590,435 shares traded on February 08, 2022 on the BSE exchange, with share price at ₹108.3.