Indokem Limited (BOM:504092)
India · Delayed Price · Currency is INR 620.10
-56.45 (-8.34%)
At close: Oct 23, 2026
Indokem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 700.00 | 700.00 | 612.05 | 620.10 | 620.10 | -8.34% | 6,916 |
| Oct 22, 2026 | 724.00 | 724.00 | 657.00 | 676.55 | 676.55 | -0.89% | 1,392 |
| Oct 21, 2026 | 722.15 | 723.20 | 678.05 | 682.60 | 682.60 | -6.36% | 6,757 |
| Oct 19, 2026 | 790.00 | 790.00 | 715.00 | 729.00 | 729.00 | 3.40% | 4,241 |
| Oct 16, 2026 | 680.05 | 720.00 | 680.05 | 705.00 | 705.00 | 3.11% | 6,829 |
| Oct 15, 2026 | 712.95 | 726.75 | 675.00 | 683.75 | 683.75 | -0.77% | 5,153 |
| Oct 14, 2026 | 658.75 | 725.40 | 631.95 | 689.05 | 689.05 | 3.24% | 10,971 |
| Oct 13, 2026 | 628.95 | 725.45 | 628.95 | 667.40 | 667.40 | 10.40% | 12,628 |
| Oct 12, 2026 | 627.00 | 627.00 | 600.70 | 604.55 | 604.55 | -0.76% | 2,737 |
| Oct 9, 2026 | 679.80 | 690.00 | 601.95 | 609.15 | 609.15 | -12.55% | 12,839 |
| Oct 8, 2026 | 604.00 | 700.95 | 604.00 | 696.55 | 696.55 | 19.24% | 43,882 |
| Oct 7, 2026 | 595.00 | 597.15 | 579.00 | 584.15 | 584.15 | -2.01% | 693 |
| Oct 6, 2026 | 601.00 | 610.00 | 595.00 | 596.15 | 596.15 | 1.18% | 204 |
| Oct 5, 2026 | 602.35 | 602.85 | 589.00 | 589.20 | 589.20 | -2.15% | 257 |
| Oct 1, 2026 | 600.30 | 607.10 | 590.50 | 602.15 | 602.15 | 0.32% | 472 |
| Sep 30, 2026 | 625.00 | 625.00 | 600.00 | 600.25 | 600.25 | -2.85% | 2,827 |
| Sep 29, 2026 | 604.50 | 621.00 | 595.00 | 617.85 | 617.85 | 2.55% | 989 |
| Sep 28, 2026 | 602.35 | 625.00 | 602.10 | 602.50 | 602.50 | -1.97% | 1,372 |
| Sep 25, 2026 | 624.00 | 625.00 | 590.90 | 614.60 | 614.60 | 0.66% | 1,139 |
| Sep 24, 2026 | 606.50 | 619.90 | 571.20 | 610.60 | 610.60 | 0.73% | 3,911 |
| Sep 23, 2026 | 628.05 | 628.05 | 605.00 | 606.15 | 606.15 | -1.07% | 776 |
| Sep 22, 2026 | 629.95 | 629.95 | 600.00 | 612.70 | 612.70 | 0.02% | 211 |
| Sep 21, 2026 | 628.00 | 639.90 | 610.00 | 612.60 | 612.60 | -2.10% | 1,089 |
| Sep 18, 2026 | 641.55 | 666.95 | 620.00 | 625.75 | 625.75 | -3.39% | 5,560 |
| Sep 17, 2026 | 622.95 | 666.05 | 611.85 | 647.70 | 647.70 | 6.97% | 4,385 |
| Sep 16, 2026 | 623.95 | 623.95 | 575.00 | 605.50 | 605.50 | -0.56% | 2,437 |
| Sep 15, 2026 | 621.00 | 648.95 | 599.00 | 608.90 | 608.90 | -0.34% | 3,706 |
| Sep 11, 2026 | 617.00 | 617.00 | 602.85 | 611.00 | 611.00 | -1.04% | 1,182 |
| Sep 10, 2026 | 639.85 | 639.85 | 617.00 | 617.45 | 617.45 | -1.88% | 1,505 |
| Sep 9, 2026 | 626.20 | 638.55 | 620.00 | 629.30 | 629.30 | 0.50% | 2,117 |
| Sep 8, 2026 | 638.00 | 644.95 | 624.65 | 626.20 | 626.20 | -1.84% | 2,190 |
| Sep 7, 2026 | 649.95 | 649.95 | 626.55 | 637.95 | 637.95 | 0.88% | 2,666 |
| Sep 4, 2026 | 649.90 | 649.90 | 628.05 | 632.40 | 632.40 | 0.54% | 3,842 |
| Sep 3, 2026 | 609.90 | 654.85 | 603.00 | 629.00 | 629.00 | 5.65% | 7,499 |
| Sep 2, 2026 | 612.85 | 612.85 | 595.00 | 595.35 | 595.35 | -1.88% | 1,313 |
| Sep 1, 2026 | 604.55 | 610.05 | 604.40 | 606.75 | 606.75 | -0.23% | 3,107 |
| Aug 31, 2026 | 625.00 | 625.00 | 606.00 | 608.15 | 608.15 | -1.48% | 2,107 |
| Aug 28, 2026 | 615.95 | 644.90 | 604.60 | 617.30 | 617.30 | 0.22% | 3,285 |
| Aug 27, 2026 | 638.95 | 638.95 | 612.00 | 615.95 | 615.95 | -1.06% | 416 |
| Aug 26, 2026 | 615.05 | 630.65 | 612.00 | 622.55 | 622.55 | -0.54% | 1,366 |
| Aug 25, 2026 | 601.95 | 654.00 | 561.05 | 625.90 | 625.90 | 4.88% | 10,565 |
| Aug 24, 2026 | 581.00 | 610.00 | 581.00 | 596.80 | 596.80 | -1.02% | 2,020 |
| 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 |