Indag Rubber Limited (BOM:509162)
India · Delayed Price · Currency is INR 98.00
+0.85 (0.87%)
At close: Jul 16, 2026
Indag Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 97.25 | 98.85 | 96.95 | 98.00 | 98.00 | 0.87% | 730 |
| Jul 15, 2026 | 99.15 | 99.15 | 96.90 | 97.15 | 97.15 | -0.05% | 2,985 |
| Jul 14, 2026 | 99.90 | 99.90 | 95.00 | 97.20 | 97.20 | -1.12% | 2,043 |
| Jul 13, 2026 | 99.90 | 101.00 | 95.55 | 98.30 | 98.30 | 1.34% | 8,442 |
| Jul 10, 2026 | 98.30 | 100.00 | 95.50 | 97.00 | 97.00 | -0.56% | 3,747 |
| Jul 9, 2026 | 93.25 | 98.00 | 93.25 | 97.55 | 97.55 | 3.78% | 6,413 |
| Jul 8, 2026 | 97.60 | 97.60 | 92.95 | 94.00 | 94.00 | -3.64% | 14,741 |
| Jul 7, 2026 | 102.00 | 104.00 | 97.00 | 97.55 | 97.55 | -4.17% | 6,745 |
| Jul 6, 2026 | 106.90 | 108.85 | 101.25 | 101.80 | 101.80 | -6.65% | 9,714 |
| Jul 3, 2026 | 109.85 | 110.00 | 105.35 | 109.05 | 109.05 | -0.86% | 7,642 |
| Jul 2, 2026 | 109.50 | 113.05 | 108.05 | 110.00 | 110.00 | 2.76% | 19,011 |
| Jul 1, 2026 | 102.80 | 110.50 | 95.70 | 107.05 | 107.05 | 5.93% | 49,803 |
| Jun 30, 2026 | 89.60 | 104.00 | 88.00 | 101.06 | 101.06 | 13.51% | 65,388 |
| Jun 29, 2026 | 83.10 | 90.90 | 83.10 | 89.03 | 89.03 | 4.78% | 20,982 |
| Jun 25, 2026 | 84.30 | 89.00 | 82.81 | 84.97 | 84.97 | 1.64% | 13,874 |
| Jun 24, 2026 | 84.00 | 84.55 | 82.50 | 83.60 | 83.60 | -0.31% | 5,121 |
| Jun 23, 2026 | 83.85 | 84.90 | 83.51 | 83.86 | 83.86 | 0.64% | 3,891 |
| Jun 22, 2026 | 85.86 | 85.86 | 82.99 | 83.33 | 83.33 | -1.98% | 13,256 |
| Jun 19, 2026 | 85.17 | 86.49 | 83.70 | 85.01 | 85.01 | -0.20% | 5,016 |
| Jun 18, 2026 | 85.26 | 88.00 | 83.60 | 85.18 | 85.18 | -0.09% | 13,945 |
| Jun 17, 2026 | 84.76 | 87.69 | 83.06 | 85.26 | 85.26 | -1.50% | 10,366 |
| Jun 16, 2026 | 86.10 | 87.46 | 84.06 | 86.56 | 86.56 | -1.04% | 5,634 |
| Jun 15, 2026 | 85.00 | 87.49 | 85.00 | 87.47 | 87.47 | 3.64% | 5,006 |
| Jun 12, 2026 | 83.37 | 86.00 | 83.37 | 84.40 | 84.40 | 1.26% | 1,828 |
| Jun 11, 2026 | 83.50 | 85.79 | 82.20 | 83.35 | 83.35 | 0.12% | 3,490 |
| Jun 10, 2026 | 86.03 | 89.60 | 81.15 | 83.25 | 83.25 | -3.21% | 7,107 |
| Jun 9, 2026 | 86.00 | 87.80 | 85.00 | 86.01 | 86.01 | -0.62% | 2,617 |
| Jun 8, 2026 | 85.00 | 88.00 | 81.00 | 86.55 | 86.55 | -1.24% | 21,855 |
| Jun 5, 2026 | 84.84 | 88.45 | 83.77 | 87.64 | 87.64 | 4.62% | 7,984 |
| Jun 4, 2026 | 82.50 | 84.00 | 77.36 | 83.77 | 83.77 | 2.46% | 23,740 |
| 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 |