Indokem Limited (BOM:504092)
India · Delayed Price · Currency is INR 587.45
-27.20 (-4.43%)
At close: Jul 31, 2026
Indokem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 478.60 | 517.95 | 478.60 | 510.20 | 510.20 | 1.94% | 2,053 |
| Jun 10, 2026 | 510.95 | 510.95 | 484.95 | 500.50 | 500.50 | 0.30% | 2,461 |
| Jun 9, 2026 | 501.40 | 513.95 | 490.00 | 499.00 | 499.00 | -0.47% | 2,748 |
| Jun 8, 2026 | 502.60 | 509.00 | 480.65 | 501.35 | 501.35 | 0.14% | 2,121 |
| Jun 5, 2026 | 515.50 | 524.00 | 496.30 | 500.65 | 500.65 | -3.67% | 5,173 |
| Jun 4, 2026 | 534.05 | 549.00 | 509.90 | 519.70 | 519.70 | -3.17% | 5,022 |
| Jun 3, 2026 | 539.75 | 572.00 | 530.30 | 536.70 | 536.70 | -3.04% | 2,504 |
| Jun 2, 2026 | 569.00 | 569.00 | 538.00 | 553.55 | 553.55 | -1.63% | 3,537 |
| Jun 1, 2026 | 610.50 | 610.50 | 560.35 | 562.75 | 562.75 | -3.52% | 2,130 |
| May 29, 2026 | 604.30 | 604.30 | 580.10 | 583.30 | 583.30 | -3.80% | 2,560 |
| May 27, 2026 | 610.90 | 617.70 | 585.50 | 606.35 | 606.35 | -0.74% | 1,992 |
| May 26, 2026 | 577.50 | 621.00 | 577.50 | 610.90 | 610.90 | 1.85% | 8,464 |
| May 25, 2026 | 603.00 | 617.90 | 594.85 | 599.80 | 599.80 | 0.83% | 1,543 |
| May 22, 2026 | 618.00 | 631.90 | 582.40 | 594.85 | 594.85 | -1.68% | 3,810 |
| May 21, 2026 | 659.00 | 659.00 | 598.20 | 605.00 | 605.00 | -3.91% | 3,301 |