Indag Rubber Limited (BOM:509162)
India · Delayed Price · Currency is INR 131.30
+1.55 (1.19%)
At close: Sep 11, 2026
Indag Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 131.80 | 131.80 | 123.30 | 131.30 | 131.30 | 1.19% | 17,827 |
| Sep 10, 2026 | 129.00 | 131.75 | 121.95 | 129.75 | 129.75 | 1.09% | 17,786 |
| Sep 9, 2026 | 126.35 | 133.45 | 126.35 | 128.35 | 128.35 | -3.46% | 10,343 |
| Sep 8, 2026 | 144.20 | 146.75 | 132.95 | 132.95 | 132.95 | -4.97% | 19,571 |
| Sep 7, 2026 | 139.85 | 139.90 | 135.35 | 139.90 | 139.90 | 4.99% | 33,141 |
| Sep 4, 2026 | 133.25 | 133.25 | 130.60 | 133.25 | 133.25 | 4.96% | 39,175 |
| Sep 3, 2026 | 122.00 | 126.95 | 122.00 | 126.95 | 126.95 | 4.96% | 25,925 |
| Sep 2, 2026 | 120.00 | 121.95 | 118.00 | 120.95 | 120.95 | 1.68% | 3,731 |
| Sep 1, 2026 | 117.90 | 119.90 | 115.30 | 118.95 | 118.95 | 0.70% | 2,023 |
| Aug 31, 2026 | 117.00 | 122.00 | 114.05 | 118.12 | 118.12 | 0.96% | 8,947 |
| Aug 28, 2026 | 118.40 | 118.65 | 116.50 | 117.00 | 117.00 | 1.03% | 3,500 |
| Aug 27, 2026 | 119.82 | 125.80 | 115.15 | 115.81 | 115.81 | -3.35% | 7,743 |
| Aug 26, 2026 | 117.83 | 120.50 | 112.00 | 119.82 | 119.82 | 1.69% | 8,677 |
| Aug 25, 2026 | 129.90 | 130.00 | 117.83 | 117.83 | 117.83 | -5.00% | 31,435 |
| Aug 24, 2026 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | 4.99% | 7,588 |
| Aug 21, 2026 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | 5.00% | 13,112 |
| Aug 20, 2026 | 110.70 | 112.51 | 110.20 | 112.51 | 112.51 | 4.99% | 26,047 |
| Aug 19, 2026 | 101.36 | 107.16 | 101.35 | 107.16 | 107.16 | 5.00% | 24,584 |
| Aug 18, 2026 | 102.02 | 102.95 | 97.30 | 102.06 | 102.06 | 0.08% | 12,185 |
| Aug 17, 2026 | 104.80 | 104.80 | 101.20 | 101.98 | 101.98 | 2.09% | 19,752 |
| Aug 14, 2026 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | 4.99% | 14,894 |
| Aug 13, 2026 | 95.25 | 97.95 | 95.00 | 95.14 | 95.14 | -0.44% | 8,264 |
| Aug 12, 2026 | 96.00 | 97.99 | 95.50 | 95.56 | 95.56 | -0.28% | 2,695 |
| Aug 11, 2026 | 99.48 | 99.48 | 95.00 | 95.83 | 95.83 | -2.71% | 13,975 |
| Aug 10, 2026 | 98.49 | 100.00 | 97.97 | 98.50 | 98.50 | 1.55% | 2,976 |
| Aug 7, 2026 | 98.12 | 99.15 | 96.17 | 97.00 | 97.00 | -0.15% | 2,296 |
| Aug 6, 2026 | 95.47 | 97.50 | 95.47 | 97.15 | 97.15 | 1.76% | 1,673 |
| Aug 5, 2026 | 97.29 | 99.65 | 95.22 | 95.47 | 95.47 | -0.32% | 6,497 |
| Aug 4, 2026 | 99.20 | 100.00 | 94.53 | 97.28 | 95.78 | -1.94% | 3,931 |
| Aug 3, 2026 | 102.00 | 102.00 | 96.50 | 99.20 | 97.67 | 1.43% | 3,036 |
| Jul 31, 2026 | 97.30 | 97.80 | 96.50 | 97.80 | 96.29 | 0.67% | 1,695 |
| Jul 30, 2026 | 98.00 | 100.00 | 96.00 | 97.15 | 95.65 | 1.36% | 3,572 |
| Jul 29, 2026 | 97.10 | 97.10 | 94.95 | 95.85 | 94.37 | -0.83% | 2,242 |
| Jul 28, 2026 | 98.00 | 98.80 | 96.60 | 96.65 | 95.16 | 1.68% | 3,676 |
| Jul 27, 2026 | 93.40 | 97.50 | 93.40 | 95.05 | 93.58 | 1.71% | 2,170 |
| Jul 24, 2026 | 92.00 | 94.85 | 92.00 | 93.45 | 92.01 | -1.42% | 2,687 |
| Jul 23, 2026 | 95.00 | 96.55 | 93.60 | 94.80 | 93.34 | -0.21% | 1,174 |
| Jul 22, 2026 | 96.90 | 96.90 | 93.60 | 95.00 | 93.54 | - | 1,202 |
| Jul 21, 2026 | 96.95 | 97.85 | 94.60 | 95.00 | 93.54 | 1.93% | 6,235 |
| Jul 20, 2026 | 95.50 | 95.50 | 92.00 | 93.20 | 91.76 | -3.32% | 7,801 |
| Jul 17, 2026 | 98.00 | 98.00 | 96.05 | 96.40 | 94.91 | -1.63% | 1,737 |
| Jul 16, 2026 | 97.25 | 98.85 | 96.95 | 98.00 | 96.49 | 0.87% | 730 |
| Jul 15, 2026 | 99.15 | 99.15 | 96.90 | 97.15 | 95.65 | -0.05% | 2,985 |
| Jul 14, 2026 | 99.90 | 99.90 | 95.00 | 97.20 | 95.70 | -1.12% | 2,043 |
| Jul 13, 2026 | 99.90 | 101.00 | 95.55 | 98.30 | 96.78 | 1.34% | 8,442 |
| Jul 10, 2026 | 98.30 | 100.00 | 95.50 | 97.00 | 95.50 | -0.56% | 3,747 |
| Jul 9, 2026 | 93.25 | 98.00 | 93.25 | 97.55 | 96.05 | 3.78% | 6,413 |
| Jul 8, 2026 | 97.60 | 97.60 | 92.95 | 94.00 | 92.55 | -3.64% | 14,741 |
| Jul 7, 2026 | 102.00 | 104.00 | 97.00 | 97.55 | 96.05 | -4.17% | 6,745 |
| Jul 6, 2026 | 106.90 | 108.85 | 101.25 | 101.80 | 100.23 | -6.65% | 9,714 |