Indokem Limited (BOM:504092)
India · Delayed Price · Currency is INR 602.95
+15.70 (2.67%)
At close: Aug 21, 2026
Indokem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 598.95 | 610.00 | 590.00 | 602.95 | 602.95 | 2.67% | 3,770 |
| Aug 20, 2026 | 595.05 | 595.05 | 585.55 | 587.25 | 587.25 | 0.56% | 1,209 |
| Aug 19, 2026 | 568.05 | 600.00 | 565.00 | 584.00 | 584.00 | -1.42% | 10,245 |
| Aug 18, 2026 | 607.90 | 607.95 | 563.95 | 592.40 | 592.40 | -0.34% | 2,655 |
| Aug 17, 2026 | 610.00 | 610.90 | 581.00 | 594.45 | 594.45 | -3.99% | 5,670 |
| Aug 14, 2026 | 645.05 | 645.05 | 590.10 | 619.15 | 619.15 | -3.28% | 8,827 |
| Aug 13, 2026 | 650.00 | 650.00 | 628.05 | 640.15 | 640.15 | -0.79% | 9,902 |
| Aug 12, 2026 | 582.00 | 659.90 | 582.00 | 645.25 | 645.25 | 0.63% | 14,734 |
| Aug 11, 2026 | 670.50 | 670.60 | 630.10 | 641.20 | 641.20 | -2.46% | 6,141 |
| Aug 10, 2026 | 689.00 | 689.00 | 625.00 | 657.40 | 657.40 | 4.46% | 20,241 |
| Aug 7, 2026 | 583.60 | 629.35 | 569.95 | 629.35 | 629.35 | 10.00% | 19,035 |
| Aug 6, 2026 | 596.60 | 596.60 | 570.00 | 572.15 | 572.15 | -4.09% | 3,699 |
| Aug 5, 2026 | 590.00 | 609.00 | 590.00 | 596.55 | 596.55 | -0.38% | 3,622 |
| Aug 4, 2026 | 637.00 | 637.00 | 590.00 | 598.80 | 598.80 | -2.56% | 10,133 |
| Aug 3, 2026 | 589.95 | 616.80 | 587.45 | 614.55 | 614.55 | 4.61% | 9,616 |
| Jul 31, 2026 | 614.65 | 626.65 | 583.95 | 587.45 | 587.45 | -4.43% | 9,287 |
| Jul 30, 2026 | 625.15 | 625.15 | 583.60 | 614.65 | 614.65 | 3.23% | 15,779 |
| Jul 29, 2026 | 560.00 | 595.40 | 560.00 | 595.40 | 595.40 | 5.00% | 5,364 |
| Jul 28, 2026 | 617.50 | 617.50 | 567.05 | 567.05 | 567.05 | -4.99% | 9,910 |
| Jul 27, 2026 | 606.00 | 632.95 | 596.85 | 596.85 | 596.85 | -5.00% | 9,357 |
| Jul 24, 2026 | 661.30 | 688.50 | 628.25 | 628.25 | 628.25 | -5.00% | 12,866 |
| Jul 23, 2026 | 661.30 | 661.30 | 613.05 | 661.30 | 661.30 | 4.99% | 24,434 |
| Jul 22, 2026 | 629.85 | 629.85 | 629.85 | 629.85 | 629.85 | 4.99% | 2,687 |
| Jul 21, 2026 | 599.90 | 599.90 | 599.90 | 599.90 | 599.90 | 5.00% | 1,516 |
| Jul 20, 2026 | 571.35 | 571.35 | 571.35 | 571.35 | 571.35 | 5.00% | 4,483 |
| Jul 17, 2026 | 533.90 | 544.15 | 514.45 | 544.15 | 544.15 | 5.00% | 10,529 |
| Jul 16, 2026 | 519.25 | 526.85 | 511.95 | 518.25 | 518.25 | -0.18% | 4,481 |
| Jul 15, 2026 | 529.00 | 537.85 | 518.40 | 519.20 | 519.20 | -0.16% | 5,176 |
| Jul 14, 2026 | 503.05 | 522.80 | 496.00 | 520.05 | 520.05 | 3.46% | 6,792 |
| Jul 13, 2026 | 497.30 | 504.40 | 492.00 | 502.65 | 502.65 | 1.14% | 4,137 |
| Jul 10, 2026 | 493.10 | 506.85 | 493.00 | 497.00 | 497.00 | 0.15% | 2,390 |
| Jul 9, 2026 | 496.35 | 499.80 | 478.05 | 496.25 | 496.25 | 0.89% | 2,714 |
| Jul 8, 2026 | 501.65 | 509.05 | 478.00 | 491.85 | 491.85 | -1.94% | 5,594 |
| Jul 7, 2026 | 500.10 | 524.35 | 498.00 | 501.60 | 501.60 | -1.64% | 5,830 |
| Jul 6, 2026 | 499.10 | 516.40 | 494.85 | 509.95 | 509.95 | 2.32% | 7,139 |
| Jul 3, 2026 | 497.95 | 500.00 | 485.10 | 498.40 | 498.40 | 1.25% | 3,156 |
| Jul 2, 2026 | 496.00 | 498.00 | 469.25 | 492.25 | 492.25 | 0.49% | 4,790 |
| Jul 1, 2026 | 490.00 | 501.85 | 487.00 | 489.85 | 489.85 | -1.67% | 2,822 |
| Jun 30, 2026 | 490.15 | 508.00 | 485.10 | 498.15 | 498.15 | 1.63% | 4,338 |
| Jun 29, 2026 | 509.00 | 509.00 | 486.20 | 490.15 | 490.15 | -2.42% | 2,344 |
| Jun 25, 2026 | 501.20 | 514.00 | 498.30 | 502.30 | 502.30 | 0.21% | 2,764 |
| Jun 24, 2026 | 508.90 | 508.90 | 495.10 | 501.25 | 501.25 | -1.17% | 2,767 |
| Jun 23, 2026 | 501.90 | 514.90 | 474.80 | 507.20 | 507.20 | 1.49% | 9,261 |
| Jun 22, 2026 | 500.05 | 509.05 | 485.00 | 499.75 | 499.75 | -0.05% | 3,516 |
| Jun 19, 2026 | 496.00 | 505.95 | 475.00 | 500.00 | 500.00 | 0.81% | 3,310 |
| Jun 18, 2026 | 510.05 | 516.80 | 493.00 | 496.00 | 496.00 | -3.66% | 6,521 |
| Jun 17, 2026 | 537.85 | 537.85 | 507.75 | 514.85 | 514.85 | -1.91% | 2,677 |
| Jun 16, 2026 | 521.95 | 525.00 | 507.25 | 524.90 | 524.90 | 2.83% | 1,960 |
| Jun 15, 2026 | 539.50 | 539.50 | 506.60 | 510.45 | 510.45 | -1.66% | 3,133 |
| Jun 12, 2026 | 519.95 | 527.80 | 503.05 | 519.05 | 519.05 | 1.73% | 1,518 |