Indokem Limited (BOM:504092)
India · Delayed Price · Currency is INR 617.20
-22.25 (-3.48%)
At close: May 8, 2026
Indokem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 618.00 | 649.00 | 607.50 | 617.20 | 617.20 | -3.48% | 4,132 |
| May 7, 2026 | 639.00 | 664.25 | 620.00 | 639.45 | 639.45 | -1.65% | 5,654 |
| May 6, 2026 | 606.00 | 655.00 | 606.00 | 650.20 | 650.20 | 2.39% | 6,827 |
| May 5, 2026 | 634.85 | 688.95 | 634.85 | 635.00 | 635.00 | -4.98% | 16,274 |
| May 4, 2026 | 636.45 | 668.25 | 636.45 | 668.25 | 668.25 | 5.00% | 14,461 |
| Apr 30, 2026 | 600.95 | 638.10 | 600.95 | 636.45 | 636.45 | 0.62% | 17,981 |
| Apr 29, 2026 | 632.55 | 632.55 | 614.50 | 632.55 | 632.55 | 5.00% | 16,128 |
| Apr 28, 2026 | 589.00 | 602.45 | 585.30 | 602.45 | 602.45 | 4.99% | 11,075 |
| Apr 27, 2026 | 544.90 | 573.80 | 520.00 | 573.80 | 573.80 | 5.00% | 14,200 |
| Apr 24, 2026 | 546.50 | 546.50 | 530.90 | 546.50 | 546.50 | 5.00% | 13,110 |
| Apr 23, 2026 | 485.20 | 520.50 | 482.70 | 520.50 | 520.50 | 4.99% | 10,582 |
| Apr 22, 2026 | 489.00 | 499.35 | 482.00 | 495.75 | 495.75 | 0.45% | 4,664 |
| Apr 21, 2026 | 495.05 | 518.35 | 480.65 | 493.55 | 493.55 | -2.27% | 6,549 |
| Apr 20, 2026 | 518.95 | 518.95 | 495.00 | 505.00 | 505.00 | -1.54% | 1,576 |
| Apr 17, 2026 | 501.00 | 519.00 | 480.15 | 512.90 | 512.90 | 3.60% | 9,651 |
| Apr 16, 2026 | 505.00 | 515.00 | 493.00 | 495.10 | 495.10 | -1.92% | 5,464 |
| Apr 15, 2026 | 502.50 | 514.40 | 490.00 | 504.80 | 504.80 | 0.46% | 4,917 |
| Apr 13, 2026 | 498.50 | 509.90 | 486.00 | 502.50 | 502.50 | -0.18% | 2,698 |
| Apr 10, 2026 | 512.60 | 520.00 | 491.20 | 503.40 | 503.40 | -1.79% | 3,340 |
| Apr 9, 2026 | 528.90 | 529.90 | 500.15 | 512.55 | 512.55 | -1.63% | 3,955 |
| Apr 8, 2026 | 510.05 | 521.95 | 510.05 | 521.05 | 521.05 | 4.82% | 4,038 |
| Apr 7, 2026 | 509.00 | 509.85 | 485.00 | 497.10 | 497.10 | -1.22% | 6,754 |
| Apr 6, 2026 | 485.00 | 507.95 | 485.00 | 503.25 | 503.25 | -0.28% | 1,913 |
| Apr 2, 2026 | 507.15 | 514.40 | 481.85 | 504.65 | 504.65 | -0.50% | 3,112 |
| Apr 1, 2026 | 470.50 | 519.05 | 470.50 | 507.20 | 507.20 | 2.60% | 7,605 |
| Mar 30, 2026 | 494.35 | 509.00 | 494.35 | 494.35 | 494.35 | -5.00% | 3,423 |
| 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 |