Indokem Limited (BOM:504092)
India · Delayed Price · Currency is INR 676.00
-34.80 (-4.90%)
At close: Jan 20, 2026
Indokem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 730.00 | 730.00 | 690.00 | 701.20 | 701.20 | -1.14% | 3,229 |
| Jan 12, 2026 | 704.85 | 725.00 | 690.00 | 709.25 | 709.25 | 0.62% | 5,538 |
| Jan 9, 2026 | 689.10 | 756.00 | 689.10 | 704.85 | 704.85 | -2.83% | 10,574 |
| Jan 8, 2026 | 725.35 | 749.00 | 725.35 | 725.35 | 725.35 | -5.00% | 12,304 |
| Jan 7, 2026 | 782.00 | 799.40 | 723.30 | 763.50 | 763.50 | 0.28% | 21,432 |
| Jan 6, 2026 | 725.10 | 761.35 | 721.50 | 761.35 | 761.35 | 5.00% | 13,289 |
| Jan 5, 2026 | 725.10 | 725.10 | 725.10 | 725.10 | 725.10 | 5.00% | 7,293 |
| Jan 2, 2026 | 656.00 | 690.60 | 656.00 | 690.60 | 690.60 | 4.99% | 15,856 |
| Jan 1, 2026 | 657.75 | 657.75 | 657.75 | 657.75 | 657.75 | 5.00% | 17,302 |
| Dec 31, 2025 | 566.85 | 626.45 | 566.85 | 626.45 | 626.45 | 4.99% | 24,411 |
| Dec 30, 2025 | 596.65 | 596.65 | 596.65 | 596.65 | 596.65 | -5.00% | 4,096 |
| Dec 29, 2025 | 628.05 | 628.05 | 628.05 | 628.05 | 628.05 | -5.00% | 5,310 |
| Dec 26, 2025 | 698.00 | 714.80 | 661.10 | 661.10 | 661.10 | -4.99% | 13,023 |
| Dec 24, 2025 | 699.90 | 716.90 | 683.35 | 695.85 | 695.85 | -3.26% | 22,244 |
| Dec 23, 2025 | 752.00 | 759.00 | 713.05 | 719.30 | 719.30 | -4.16% | 13,937 |
| Dec 22, 2025 | 772.55 | 787.95 | 745.00 | 750.55 | 750.55 | -2.85% | 6,147 |
| Dec 19, 2025 | 780.25 | 794.45 | 760.05 | 772.55 | 772.55 | -0.50% | 8,372 |
| Dec 18, 2025 | 758.05 | 780.00 | 757.35 | 776.45 | 776.45 | 0.04% | 10,515 |
| Dec 17, 2025 | 775.00 | 798.95 | 770.00 | 776.15 | 776.15 | -2.11% | 6,465 |
| Dec 16, 2025 | 756.00 | 800.00 | 741.35 | 792.85 | 792.85 | 1.60% | 17,913 |
| Dec 15, 2025 | 799.90 | 811.85 | 775.00 | 780.35 | 780.35 | -3.87% | 11,830 |
| Dec 12, 2025 | 789.85 | 814.70 | 766.60 | 811.75 | 811.75 | 2.77% | 14,262 |
| Dec 11, 2025 | 770.00 | 800.00 | 766.15 | 789.85 | 789.85 | -0.75% | 16,265 |
| Dec 10, 2025 | 830.00 | 830.05 | 795.00 | 795.80 | 795.80 | -0.31% | 5,861 |
| Dec 9, 2025 | 810.00 | 832.00 | 774.75 | 798.25 | 798.25 | -2.12% | 15,672 |
| Dec 8, 2025 | 825.00 | 851.00 | 802.10 | 815.50 | 815.50 | -2.53% | 13,469 |
| Dec 5, 2025 | 855.00 | 856.00 | 830.10 | 836.65 | 836.65 | 2.30% | 8,133 |
| Dec 4, 2025 | 845.70 | 845.70 | 807.00 | 817.80 | 817.80 | -1.97% | 7,182 |
| Dec 3, 2025 | 821.10 | 859.90 | 804.00 | 834.20 | 834.20 | 1.59% | 9,432 |
| Dec 2, 2025 | 869.00 | 869.00 | 811.50 | 821.15 | 821.15 | -3.87% | 12,294 |
| Dec 1, 2025 | 845.15 | 891.50 | 840.00 | 854.20 | 854.20 | 0.55% | 9,800 |
| Nov 28, 2025 | 811.00 | 867.00 | 811.00 | 849.55 | 849.55 | 2.42% | 17,807 |
| Nov 27, 2025 | 776.15 | 855.25 | 776.15 | 829.45 | 829.45 | 1.53% | 33,713 |
| Nov 26, 2025 | 855.00 | 855.00 | 816.95 | 816.95 | 816.95 | -4.99% | 13,346 |
| Nov 25, 2025 | 848.00 | 866.25 | 845.45 | 859.90 | 859.90 | 4.23% | 30,811 |
| Nov 24, 2025 | 800.00 | 825.00 | 799.00 | 825.00 | 825.00 | 5.00% | 16,631 |
| Nov 21, 2025 | 710.95 | 785.75 | 710.95 | 785.75 | 785.75 | 5.00% | 52,098 |
| Nov 20, 2025 | 748.35 | 748.35 | 748.35 | 748.35 | 748.35 | -5.00% | 4,130 |
| Nov 19, 2025 | 787.70 | 787.70 | 787.70 | 787.70 | 787.70 | -5.00% | 7,298 |
| Nov 18, 2025 | 829.15 | 855.00 | 829.15 | 829.15 | 829.15 | -5.00% | 28,657 |
| Nov 17, 2025 | 878.00 | 898.00 | 860.00 | 872.75 | 872.75 | -0.63% | 19,068 |
| Nov 14, 2025 | 870.85 | 909.85 | 870.85 | 878.25 | 878.25 | -4.19% | 38,205 |
| Nov 13, 2025 | 920.00 | 930.00 | 903.75 | 916.65 | 916.65 | 1.54% | 16,589 |
| Nov 12, 2025 | 828.00 | 910.00 | 827.45 | 902.75 | 902.75 | 3.65% | 34,235 |