Indokem Limited (BOM:504092)
India · Delayed Price · Currency is INR 602.15
+1.90 (0.32%)
At close: Oct 1, 2026
Indokem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |