Indag Rubber Limited (BOM:509162)
India · Delayed Price · Currency is INR 113.85
-2.25 (-1.94%)
At close: Jan 23, 2026
Indag Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 115.95 | 117.95 | 114.05 | 116.10 | 116.10 | 1.22% | 2,992 |
| Jan 21, 2026 | 118.50 | 120.95 | 113.65 | 114.70 | 114.70 | -3.61% | 3,632 |
| Jan 20, 2026 | 118.15 | 122.25 | 117.00 | 119.00 | 119.00 | -1.12% | 2,959 |
| Jan 19, 2026 | 125.80 | 125.80 | 118.55 | 120.35 | 120.35 | -0.45% | 3,251 |
| Jan 16, 2026 | 118.45 | 125.00 | 118.00 | 120.90 | 120.90 | 2.07% | 2,687 |
| Jan 14, 2026 | 118.30 | 119.95 | 117.10 | 118.45 | 118.45 | 0.21% | 2,351 |
| Jan 13, 2026 | 119.00 | 122.60 | 118.00 | 118.20 | 118.20 | 0.17% | 2,312 |
| Jan 12, 2026 | 121.65 | 122.90 | 116.00 | 118.00 | 118.00 | -3.00% | 4,598 |
| Jan 9, 2026 | 121.00 | 128.30 | 121.00 | 121.65 | 121.65 | -0.49% | 2,337 |
| Jan 8, 2026 | 127.00 | 127.00 | 122.10 | 122.25 | 122.25 | -2.36% | 3,729 |
| Jan 7, 2026 | 123.45 | 128.85 | 122.30 | 125.20 | 125.20 | 1.29% | 12,401 |
| Jan 6, 2026 | 125.00 | 125.00 | 122.20 | 123.60 | 123.60 | -0.12% | 603 |
| Jan 5, 2026 | 124.80 | 124.80 | 121.50 | 123.75 | 123.75 | 0.32% | 9,371 |
| Jan 2, 2026 | 121.15 | 124.60 | 121.15 | 123.35 | 123.35 | 0.78% | 3,184 |
| Jan 1, 2026 | 126.45 | 126.45 | 122.20 | 122.40 | 122.40 | -0.69% | 852 |
| Dec 31, 2025 | 125.35 | 125.45 | 122.35 | 123.25 | 123.25 | -0.08% | 1,347 |
| Dec 30, 2025 | 126.00 | 126.00 | 121.30 | 123.35 | 123.35 | 0.94% | 1,093 |
| Dec 29, 2025 | 125.00 | 125.45 | 122.00 | 122.20 | 122.20 | -0.37% | 2,328 |
| Dec 26, 2025 | 123.15 | 127.90 | 122.50 | 122.65 | 122.65 | -0.41% | 3,375 |
| Dec 24, 2025 | 124.75 | 124.75 | 122.40 | 123.15 | 123.15 | -1.28% | 6,599 |
| Dec 23, 2025 | 123.45 | 126.20 | 122.45 | 124.75 | 124.75 | 1.05% | 2,864 |
| Dec 22, 2025 | 126.70 | 126.70 | 121.60 | 123.45 | 123.45 | -2.57% | 3,103 |
| Dec 19, 2025 | 126.00 | 132.00 | 121.30 | 126.70 | 126.70 | 3.56% | 8,302 |
| Dec 18, 2025 | 123.00 | 124.70 | 122.00 | 122.35 | 122.35 | -0.53% | 2,538 |
| Dec 17, 2025 | 125.65 | 125.65 | 123.00 | 123.00 | 123.00 | -2.11% | 1,198 |
| Dec 16, 2025 | 124.00 | 128.70 | 124.00 | 125.65 | 125.65 | 1.00% | 2,061 |
| Dec 15, 2025 | 125.10 | 126.45 | 122.50 | 124.40 | 124.40 | 0.40% | 3,032 |
| Dec 12, 2025 | 127.25 | 127.80 | 123.00 | 123.90 | 123.90 | -0.20% | 2,641 |
| Dec 11, 2025 | 123.60 | 127.00 | 121.95 | 124.15 | 124.15 | 0.65% | 2,279 |
| Dec 10, 2025 | 122.90 | 126.70 | 122.30 | 123.35 | 123.35 | 1.27% | 1,537 |
| Dec 9, 2025 | 127.00 | 127.00 | 120.00 | 121.80 | 121.80 | - | 2,734 |
| Dec 8, 2025 | 125.60 | 127.15 | 121.00 | 121.80 | 121.80 | -3.64% | 5,333 |
| Dec 5, 2025 | 127.95 | 129.70 | 126.00 | 126.40 | 126.40 | -1.21% | 2,657 |
| Dec 4, 2025 | 129.95 | 129.95 | 126.60 | 127.95 | 127.95 | -1.35% | 733 |
| Dec 3, 2025 | 132.50 | 132.55 | 127.35 | 129.70 | 129.70 | -1.63% | 849 |
| Dec 2, 2025 | 134.80 | 134.80 | 128.65 | 131.85 | 131.85 | 0.27% | 883 |
| Dec 1, 2025 | 127.50 | 138.00 | 127.50 | 131.50 | 131.50 | 2.18% | 5,325 |
| Nov 28, 2025 | 134.00 | 134.00 | 128.20 | 128.70 | 128.70 | -1.00% | 1,902 |
| Nov 27, 2025 | 135.00 | 135.00 | 128.15 | 130.00 | 130.00 | -2.73% | 2,881 |
| Nov 26, 2025 | 132.00 | 136.75 | 131.65 | 133.65 | 133.65 | -0.15% | 1,783 |
| Nov 25, 2025 | 138.00 | 138.00 | 131.00 | 133.85 | 133.85 | -1.25% | 1,383 |
| Nov 24, 2025 | 133.70 | 142.00 | 131.50 | 135.55 | 135.55 | -0.07% | 8,594 |
| Nov 21, 2025 | 141.00 | 141.00 | 131.95 | 135.65 | 135.65 | -3.04% | 10,624 |
| Nov 20, 2025 | 127.50 | 142.70 | 120.00 | 139.90 | 139.90 | 13.88% | 35,756 |
| Nov 19, 2025 | 129.50 | 129.50 | 122.00 | 122.85 | 122.85 | -1.52% | 5,055 |
| Nov 18, 2025 | 126.00 | 126.00 | 124.00 | 124.75 | 124.75 | -0.36% | 2,505 |
| Nov 17, 2025 | 126.50 | 126.50 | 123.15 | 125.20 | 125.20 | -0.79% | 3,472 |
| Nov 14, 2025 | 125.70 | 131.00 | 123.50 | 126.20 | 126.20 | 0.40% | 3,482 |
| Nov 13, 2025 | 131.00 | 131.00 | 125.00 | 125.70 | 124.80 | -1.06% | 2,936 |
| Nov 12, 2025 | 133.00 | 133.00 | 126.50 | 127.05 | 126.14 | -1.51% | 2,443 |