BSE · INDOSMC · stock
Indo SMC Limited (INDOSMC) stock price history
Every BSE trading session of Indo SMC Limited from Jan 21, 2026 to Sep 28, 2026: 171 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDOSMC adjusted close, 2026 to 2026
- ₹528.10
- All time high, 2026
- ₹533.80
- 52 week high, ₹134.00 low
- 171
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
INDOSMC key facts
- Indo SMC Limited (INDOSMC) closed at ₹502.00 on Sep 28, 2026 on BSE.
- INDOSMC's all time high close is ₹528.10, set on Sep 11, 2026; its all time low close is ₹140.15 on Jan 23, 2026.
- INDOSMC's 52 week range is ₹134.00 to ₹533.80.
- INDOSMC's deepest drawdown was -23.2% from Feb 9, 2026 to Mar 23, 2026.
- DataCedar holds 171 daily sessions of INDOSMC history from Jan 21, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDOSMC price chart, 2026 to 2026
INDOSMC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +33.5% |
| 6 months | +241.1% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 21, 2026 | +224.3% |
INDOSMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹528.10 on Sep 11, 2026
- All time low close
- ₹140.15 on Jan 23, 2026
- 52 week high
- ₹533.80 on Aug 21, 2026
- 52 week low
- ₹134.00 on Jan 29, 2026
- Deepest drawdown
- -23.2% from Feb 9, 2026 to Mar 23, 2026, recovered Apr 21, 2026
- Best single session
- +12.0% on Feb 4, 2026
- Worst single session
- -7.0% on Feb 10, 2026
- Volatility, 1 year annualised
- 57.0%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2026
- 3.2×
INDOSMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 21, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹149.00 | ₹533.80 | ₹134.00 | ₹502.00 | n/a | 22.4M | 171 |
INDOSMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹502.00 | +0.6% |
| August 2026 | ₹499.00 | +13.3% |
| July 2026 | ₹440.50 | +9.1% |
| June 2026 | ₹403.60 | +43.6% |
| May 2026 | ₹281.10 | +30.8% |
| April 2026 | ₹214.95 | +46.5% |
| March 2026 | ₹146.75 | -2.5% |
| February 2026 | ₹150.45 | +3.9% |
| January 2026 | ₹144.85 | n/a |
About the INDOSMC data
Daily bars. 171 sessions from Jan 21, 2026 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 21, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDOSMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
INDOSMC share price history
