Indag Rubber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	109.85	110.00	105.35	109.05	107.37	-0.86%	7,642
Jul 2, 2026	109.50	113.05	108.05	110.00	108.30	2.76%	19,011
Jul 1, 2026	102.80	110.50	95.70	107.05	105.40	5.93%	49,803
Jun 30, 2026	89.60	104.00	88.00	101.06	99.50	13.51%	65,388
Jun 29, 2026	83.10	90.90	83.10	89.03	87.66	4.78%	20,982
Jun 25, 2026	84.30	89.00	82.81	84.97	83.66	1.64%	13,874
Jun 24, 2026	84.00	84.55	82.50	83.60	82.31	-0.31%	5,121
Jun 23, 2026	83.85	84.90	83.51	83.86	82.57	0.64%	3,891
Jun 22, 2026	85.86	85.86	82.99	83.33	82.05	-1.98%	13,256
Jun 19, 2026	85.17	86.49	83.70	85.01	83.70	-0.20%	5,016
Jun 18, 2026	85.26	88.00	83.60	85.18	83.87	-0.09%	13,945
Jun 17, 2026	84.76	87.69	83.06	85.26	83.95	-1.50%	10,366
Jun 16, 2026	86.10	87.46	84.06	86.56	85.23	-1.04%	5,634
Jun 15, 2026	85.00	87.49	85.00	87.47	86.12	3.64%	5,006
Jun 12, 2026	83.37	86.00	83.37	84.40	83.10	1.26%	1,828