Indag Rubber Limited (BOM:509162)
India · Delayed Price · Currency is INR 97.79
+8.07 (8.99%)
At close: Mar 12, 2026
Indag Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 99.00 | 99.00 | 91.11 | 94.81 | 94.81 | -3.05% | 5,747 |
| Mar 12, 2026 | 92.55 | 100.00 | 90.20 | 97.79 | 97.79 | 8.99% | 11,721 |
| Mar 11, 2026 | 89.90 | 93.82 | 88.00 | 89.72 | 89.72 | -0.20% | 7,089 |
| Mar 10, 2026 | 95.38 | 95.38 | 88.00 | 89.90 | 89.90 | 0.82% | 8,066 |
| Mar 9, 2026 | 92.98 | 96.99 | 87.00 | 89.17 | 89.17 | -4.54% | 7,573 |
| Mar 6, 2026 | 97.00 | 98.45 | 91.11 | 93.41 | 93.41 | -2.73% | 11,059 |
| Mar 5, 2026 | 99.99 | 103.30 | 95.60 | 96.03 | 96.03 | 0.24% | 4,375 |
| Mar 4, 2026 | 91.50 | 97.78 | 90.00 | 95.80 | 95.80 | 2.62% | 5,010 |
| Mar 2, 2026 | 95.01 | 100.00 | 91.50 | 93.35 | 93.35 | -5.08% | 7,085 |
| Feb 27, 2026 | 98.05 | 101.35 | 98.05 | 98.35 | 98.35 | -2.24% | 2,218 |
| Feb 26, 2026 | 96.50 | 101.00 | 96.50 | 100.60 | 100.60 | 4.41% | 3,912 |
| Feb 25, 2026 | 96.00 | 101.45 | 95.00 | 96.35 | 96.35 | -0.16% | 3,280 |
| Feb 24, 2026 | 101.55 | 101.55 | 95.10 | 96.50 | 96.50 | -4.97% | 22,826 |
| Feb 23, 2026 | 103.75 | 104.75 | 101.00 | 101.55 | 101.55 | -1.88% | 2,541 |
| Feb 20, 2026 | 105.85 | 105.85 | 102.00 | 103.50 | 103.50 | -0.67% | 2,721 |
| Feb 19, 2026 | 105.65 | 106.85 | 104.00 | 104.20 | 104.20 | -1.37% | 5,828 |
| Feb 18, 2026 | 107.25 | 108.90 | 104.00 | 105.65 | 105.65 | -1.49% | 8,135 |
| Feb 17, 2026 | 107.75 | 108.95 | 107.05 | 107.25 | 107.25 | -0.37% | 884 |
| Feb 16, 2026 | 110.00 | 111.95 | 107.00 | 107.65 | 107.65 | -2.18% | 2,031 |
| Feb 13, 2026 | 119.05 | 119.05 | 108.85 | 110.05 | 110.05 | -5.41% | 6,324 |
| Feb 12, 2026 | 116.95 | 117.15 | 111.90 | 116.35 | 116.35 | -0.68% | 5,771 |
| Feb 11, 2026 | 113.50 | 118.00 | 112.25 | 117.15 | 117.15 | 3.31% | 3,076 |
| Feb 10, 2026 | 111.10 | 114.60 | 110.15 | 113.40 | 113.40 | -0.18% | 6,008 |
| Feb 9, 2026 | 108.80 | 113.85 | 106.55 | 113.60 | 113.60 | 4.41% | 6,212 |
| Feb 6, 2026 | 107.05 | 108.95 | 107.05 | 108.80 | 108.80 | 2.11% | 268 |
| Feb 5, 2026 | 108.80 | 110.85 | 106.00 | 106.55 | 106.55 | -2.02% | 2,977 |
| Feb 4, 2026 | 109.55 | 114.00 | 107.00 | 108.75 | 108.75 | -0.73% | 5,945 |
| Feb 3, 2026 | 115.00 | 115.00 | 104.65 | 109.55 | 109.55 | 4.88% | 2,346 |
| Feb 2, 2026 | 105.90 | 107.45 | 103.30 | 104.45 | 104.45 | -3.33% | 2,284 |
| Feb 1, 2026 | 104.80 | 109.90 | 104.80 | 108.05 | 108.05 | 2.32% | 3,099 |
| Jan 30, 2026 | 110.00 | 110.00 | 102.10 | 105.60 | 105.60 | -2.40% | 6,618 |
| Jan 29, 2026 | 109.00 | 109.75 | 105.90 | 108.20 | 108.20 | 0.60% | 4,506 |
| Jan 28, 2026 | 109.65 | 111.00 | 105.60 | 107.55 | 107.55 | -0.65% | 4,240 |
| Jan 27, 2026 | 113.00 | 118.70 | 106.00 | 108.25 | 108.25 | -4.92% | 8,030 |
| Jan 23, 2026 | 116.00 | 116.70 | 111.20 | 113.85 | 113.85 | -1.94% | 1,903 |
| 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 |