Indokem Limited (BOM:504092)
India · Delayed Price · Currency is INR 520.35
-21.65 (-3.99%)
At close: Mar 27, 2026
Indokem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 568.00 | 568.00 | 514.90 | 520.35 | 520.35 | -3.99% | 7,355 |
| Mar 25, 2026 | 518.05 | 559.00 | 518.00 | 542.00 | 542.00 | -0.60% | 2,789 |
| Mar 24, 2026 | 564.00 | 565.00 | 530.00 | 545.25 | 545.25 | -0.68% | 3,601 |
| Mar 23, 2026 | 553.60 | 575.00 | 532.40 | 549.00 | 549.00 | -0.83% | 8,278 |
| Mar 20, 2026 | 544.90 | 553.65 | 515.85 | 553.60 | 553.60 | 4.99% | 8,054 |
| Mar 19, 2026 | 510.10 | 529.85 | 484.70 | 527.30 | 527.30 | 3.35% | 6,081 |
| Mar 18, 2026 | 510.00 | 510.20 | 504.90 | 510.20 | 510.20 | 4.99% | 3,752 |
| Mar 17, 2026 | 454.90 | 485.95 | 450.10 | 485.95 | 485.95 | 4.99% | 4,659 |
| Mar 16, 2026 | 469.90 | 469.90 | 439.75 | 462.85 | 462.85 | - | 12,008 |
| Mar 13, 2026 | 482.45 | 482.45 | 461.05 | 462.85 | 462.85 | -2.47% | 1,681 |
| Mar 12, 2026 | 480.00 | 484.00 | 463.10 | 474.55 | 474.55 | -0.64% | 1,937 |
| Mar 11, 2026 | 498.00 | 498.00 | 474.00 | 477.60 | 477.60 | -1.82% | 1,338 |
| Mar 10, 2026 | 470.00 | 500.75 | 470.00 | 486.45 | 486.45 | 1.99% | 3,447 |
| Mar 9, 2026 | 477.00 | 488.00 | 475.60 | 476.95 | 476.95 | -4.72% | 10,089 |
| Mar 6, 2026 | 512.95 | 524.70 | 495.10 | 500.60 | 500.60 | -2.42% | 2,836 |
| Mar 5, 2026 | 498.85 | 515.35 | 491.00 | 513.00 | 513.00 | 4.51% | 5,458 |
| Mar 4, 2026 | 491.05 | 499.00 | 490.85 | 490.85 | 490.85 | -4.99% | 3,252 |
| Mar 2, 2026 | 516.70 | 528.90 | 516.25 | 516.65 | 516.65 | -4.92% | 5,252 |
| Feb 27, 2026 | 553.00 | 568.00 | 523.00 | 543.40 | 543.40 | -1.18% | 4,696 |
| Feb 26, 2026 | 511.00 | 554.25 | 501.55 | 549.90 | 549.90 | 4.17% | 23,085 |
| Feb 25, 2026 | 540.05 | 540.05 | 527.90 | 527.90 | 527.90 | -4.99% | 5,528 |
| Feb 24, 2026 | 579.75 | 588.90 | 553.55 | 555.65 | 555.65 | -4.63% | 9,682 |
| Feb 23, 2026 | 590.00 | 610.00 | 581.15 | 582.65 | 582.65 | -4.75% | 4,181 |
| Feb 20, 2026 | 605.00 | 624.00 | 580.20 | 611.70 | 611.70 | 0.16% | 9,213 |
| Feb 19, 2026 | 649.00 | 649.00 | 610.25 | 610.70 | 610.70 | -4.93% | 4,065 |
| Feb 18, 2026 | 680.00 | 680.00 | 628.95 | 642.35 | 642.35 | -2.98% | 3,983 |
| Feb 17, 2026 | 680.05 | 694.95 | 644.60 | 662.05 | 662.05 | -2.42% | 3,400 |
| Feb 16, 2026 | 703.95 | 717.00 | 670.00 | 678.50 | 678.50 | -0.90% | 6,349 |
| Feb 13, 2026 | 685.05 | 717.05 | 665.00 | 684.65 | 684.65 | 0.25% | 3,482 |
| Feb 12, 2026 | 705.00 | 725.90 | 675.00 | 682.95 | 682.95 | -3.65% | 4,261 |
| Feb 11, 2026 | 710.95 | 735.00 | 700.00 | 708.80 | 708.80 | -0.30% | 3,778 |
| Feb 10, 2026 | 697.35 | 735.40 | 692.50 | 710.95 | 710.95 | -0.08% | 6,098 |
| Feb 9, 2026 | 723.45 | 733.95 | 705.00 | 711.50 | 711.50 | -1.65% | 2,135 |
| Feb 6, 2026 | 697.00 | 729.00 | 697.00 | 723.40 | 723.40 | 2.22% | 2,895 |
| Feb 5, 2026 | 734.00 | 734.00 | 695.00 | 707.70 | 707.70 | -0.68% | 3,743 |
| Feb 4, 2026 | 722.30 | 749.00 | 705.00 | 712.55 | 712.55 | -0.52% | 5,559 |
| Feb 3, 2026 | 723.50 | 723.50 | 701.00 | 716.30 | 716.30 | 3.95% | 5,122 |
| Feb 2, 2026 | 693.25 | 698.80 | 678.00 | 689.05 | 689.05 | -1.78% | 3,537 |
| Feb 1, 2026 | 697.35 | 722.90 | 697.35 | 701.55 | 701.55 | -4.43% | 6,077 |
| Jan 30, 2026 | 754.00 | 754.00 | 715.00 | 734.05 | 734.05 | -0.30% | 4,042 |
| Jan 29, 2026 | 724.00 | 745.00 | 715.05 | 736.25 | 736.25 | 3.42% | 6,686 |
| Jan 28, 2026 | 712.95 | 727.00 | 700.00 | 711.90 | 711.90 | 2.75% | 4,259 |
| Jan 27, 2026 | 700.05 | 720.00 | 690.00 | 692.85 | 692.85 | -1.28% | 5,106 |
| Jan 23, 2026 | 719.00 | 730.00 | 697.20 | 701.85 | 701.85 | -1.14% | 3,800 |
| Jan 22, 2026 | 700.00 | 719.60 | 685.35 | 709.95 | 709.95 | 3.59% | 6,529 |
| Jan 21, 2026 | 676.05 | 709.80 | 642.20 | 685.35 | 685.35 | 1.38% | 14,032 |
| Jan 20, 2026 | 715.00 | 724.95 | 675.30 | 676.00 | 676.00 | -4.90% | 6,118 |
| Jan 19, 2026 | 723.95 | 723.95 | 710.00 | 710.80 | 710.80 | -0.11% | 2,890 |
| Jan 16, 2026 | 727.45 | 727.45 | 708.00 | 711.55 | 711.55 | 0.64% | 4,785 |
| Jan 14, 2026 | 729.00 | 729.00 | 674.00 | 707.05 | 707.05 | 0.83% | 3,947 |