Indag Rubber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	88.99	90.76	88.01	88.22	88.22	-0.70%	4,594
Mar 16, 2026	94.00	94.00	87.00	88.84	88.84	-6.30%	17,995
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