Indag Rubber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	84.21	84.89	79.95	81.76	81.76	-2.83%	54,519
Jun 2, 2026	85.00	87.99	83.58	84.14	84.14	-1.06%	14,670
Jun 1, 2026	92.90	92.90	84.17	85.04	85.04	-1.77%	14,750
May 29, 2026	91.60	91.99	86.00	86.57	86.57	-3.30%	11,131
May 27, 2026	90.66	91.89	87.40	89.52	89.52	-0.26%	7,843
May 26, 2026	92.95	92.95	89.24	89.75	89.75	0.80%	41,352
May 25, 2026	87.90	90.99	87.00	89.04	89.04	3.25%	5,802
May 22, 2026	86.26	87.00	85.72	86.24	86.24	0.06%	4,248
May 21, 2026	86.00	87.72	86.00	86.19	86.19	-0.86%	2,016
May 20, 2026	85.67	86.99	85.60	86.94	86.94	1.87%	1,945
May 19, 2026	88.50	88.50	85.00	85.34	85.34	0.45%	4,201
May 18, 2026	86.16	87.99	83.00	84.96	84.96	-2.28%	7,102
May 15, 2026	89.00	89.84	86.00	86.94	86.94	-1.37%	8,655
May 14, 2026	90.00	91.79	87.50	88.15	88.15	-1.66%	11,214
May 13, 2026	90.68	90.68	89.20	89.64	89.64	-0.65%	5,812
May 12, 2026	92.00	92.00	90.00	90.23	90.23	-1.92%	3,849
May 11, 2026	92.80	92.90	91.04	92.00	92.00	0.04%	7,628
May 8, 2026	92.46	92.77	91.05	91.96	91.96	-0.04%	6,009
May 7, 2026	91.41	92.95	91.41	92.00	92.00	0.01%	33,430
May 6, 2026	93.49	93.50	91.80	91.99	91.99	0.48%	27,678
May 5, 2026	91.20	92.90	91.20	91.55	91.55	-0.11%	3,605
May 4, 2026	94.80	94.80	91.52	91.65	91.65	0.13%	10,254
Apr 30, 2026	94.69	94.89	90.20	91.53	91.53	-2.24%	6,745
Apr 29, 2026	93.82	94.90	93.50	93.63	93.63	0.31%	4,555
Apr 28, 2026	94.94	96.51	93.30	93.34	93.34	-1.37%	21,961
Apr 27, 2026	93.15	97.89	93.15	94.64	94.64	0.13%	33,090
Apr 24, 2026	94.99	94.99	93.52	94.52	94.52	-0.07%	7,913
Apr 23, 2026	94.00	95.00	93.20	94.59	94.59	0.89%	3,722
Apr 22, 2026	94.00	94.96	93.00	93.76	93.76	-0.50%	15,792
Apr 21, 2026	94.20	95.18	94.00	94.23	94.23	-0.14%	13,524
Apr 20, 2026	94.80	96.48	94.05	94.36	94.36	-0.49%	5,747
Apr 17, 2026	96.87	96.87	92.20	94.82	94.82	0.34%	12,299
Apr 16, 2026	95.04	95.90	94.00	94.50	94.50	0.03%	34,268
Apr 15, 2026	94.00	98.96	94.00	94.47	94.47	1.07%	26,744
Apr 13, 2026	98.21	98.21	92.04	93.47	93.47	-4.83%	10,358
Apr 10, 2026	99.00	99.85	97.60	98.21	98.21	1.38%	1,479
Apr 9, 2026	96.36	98.95	94.01	96.87	96.87	0.53%	4,157
Apr 8, 2026	91.05	98.85	91.05	96.36	96.36	5.76%	4,716
Apr 7, 2026	89.31	92.34	89.31	91.11	91.11	0.55%	3,814
Apr 6, 2026	93.84	93.84	90.25	90.61	90.61	-1.51%	10,574
Apr 2, 2026	93.55	93.55	89.15	92.00	92.00	-1.68%	802
Apr 1, 2026	95.00	95.00	87.32	93.57	93.57	8.51%	5,276
Mar 30, 2026	87.20	91.15	85.35	86.23	86.23	-6.34%	6,434
Mar 27, 2026	89.83	93.49	85.00	92.07	92.07	2.51%	39,690
Mar 25, 2026	93.80	93.80	88.56	89.82	89.82	3.87%	8,459
Mar 24, 2026	94.95	94.95	86.10	86.47	86.47	-0.07%	18,024
Mar 23, 2026	89.40	89.90	86.38	86.53	86.53	-4.27%	36,131
Mar 20, 2026	102.75	102.75	84.60	90.39	90.39	-1.48%	66,813
Mar 19, 2026	90.10	93.52	89.04	91.75	91.75	1.36%	7,007
Mar 18, 2026	91.00	95.00	88.67	90.52	90.52	2.61%	9,198