Indian Toners & Developers Limited (BOM:523586)
India · Delayed Price · Currency is INR 247.00
-2.00 (-0.80%)
At close: Jan 20, 2026
BOM:523586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 244.00 | 250.00 | 241.10 | 244.30 | 244.30 | -1.09% | 3,924 |
| Jan 20, 2026 | 248.00 | 250.90 | 246.10 | 247.00 | 247.00 | -0.80% | 2,696 |
| Jan 19, 2026 | 247.10 | 252.45 | 247.10 | 249.00 | 249.00 | -1.21% | 1,034 |
| Jan 16, 2026 | 254.00 | 259.00 | 252.00 | 252.05 | 252.05 | - | 1,541 |
| Jan 14, 2026 | 253.25 | 253.90 | 252.00 | 252.05 | 252.05 | 0.02% | 645 |
| Jan 13, 2026 | 249.50 | 255.00 | 249.50 | 252.00 | 252.00 | - | 633 |
| Jan 12, 2026 | 252.60 | 252.60 | 248.50 | 252.00 | 252.00 | -0.30% | 998 |
| Jan 9, 2026 | 253.90 | 253.90 | 250.00 | 252.75 | 252.75 | -0.08% | 2,468 |
| Jan 8, 2026 | 251.00 | 253.80 | 250.60 | 252.95 | 252.95 | 0.72% | 1,580 |
| Jan 7, 2026 | 255.00 | 255.00 | 250.55 | 251.15 | 251.15 | -0.67% | 2,762 |
| Jan 6, 2026 | 249.00 | 254.75 | 248.00 | 252.85 | 252.85 | 1.55% | 859 |
| Jan 5, 2026 | 253.50 | 254.80 | 249.00 | 249.00 | 249.00 | -1.01% | 2,104 |
| Jan 2, 2026 | 251.80 | 254.30 | 251.05 | 251.55 | 251.55 | 0.40% | 1,446 |
| Jan 1, 2026 | 251.05 | 253.50 | 250.05 | 250.55 | 250.55 | -0.20% | 4,702 |
| Dec 31, 2025 | 250.15 | 253.00 | 250.00 | 251.05 | 251.05 | 0.36% | 2,448 |
| Dec 30, 2025 | 250.00 | 252.75 | 249.00 | 250.15 | 250.15 | 0.14% | 1,597 |
| Dec 29, 2025 | 251.80 | 253.30 | 247.30 | 249.80 | 249.80 | -0.79% | 5,156 |
| Dec 26, 2025 | 260.30 | 260.30 | 250.30 | 251.80 | 251.80 | -2.80% | 6,795 |
| Dec 24, 2025 | 255.25 | 259.80 | 255.25 | 259.05 | 259.05 | 0.29% | 1,038 |
| Dec 23, 2025 | 259.00 | 259.00 | 258.10 | 258.30 | 258.30 | -0.27% | 1,103 |
| Dec 22, 2025 | 259.50 | 259.50 | 251.95 | 259.00 | 259.00 | 0.25% | 1,391 |
| Dec 19, 2025 | 256.55 | 258.80 | 251.00 | 258.35 | 258.35 | 0.70% | 921 |
| Dec 18, 2025 | 262.00 | 262.00 | 253.55 | 256.55 | 256.55 | -0.25% | 700 |
| Dec 17, 2025 | 257.50 | 261.00 | 255.20 | 257.20 | 257.20 | 0.35% | 2,274 |
| Dec 16, 2025 | 256.70 | 257.50 | 250.10 | 256.30 | 256.30 | 0.35% | 2,063 |
| Dec 15, 2025 | 256.10 | 259.80 | 254.00 | 255.40 | 255.40 | 0.22% | 999 |
| Dec 12, 2025 | 249.00 | 263.00 | 248.50 | 254.85 | 254.85 | 2.58% | 5,232 |
| Dec 11, 2025 | 248.00 | 252.00 | 248.00 | 248.45 | 248.45 | -1.21% | 2,319 |
| Dec 10, 2025 | 253.10 | 253.10 | 249.50 | 251.50 | 251.50 | -0.04% | 3,652 |
| Dec 9, 2025 | 253.00 | 253.35 | 251.00 | 251.60 | 251.60 | -1.12% | 2,307 |
| Dec 8, 2025 | 256.05 | 258.70 | 252.05 | 254.45 | 254.45 | -1.55% | 2,574 |
| Dec 5, 2025 | 258.25 | 261.80 | 254.25 | 258.45 | 258.45 | -1.47% | 3,818 |
| Dec 4, 2025 | 257.55 | 262.45 | 257.00 | 262.30 | 262.30 | 0.61% | 1,893 |
| Dec 3, 2025 | 262.30 | 263.00 | 257.50 | 260.70 | 260.70 | -0.11% | 412 |
| Dec 2, 2025 | 262.95 | 263.85 | 258.60 | 261.00 | 261.00 | -0.34% | 918 |
| Dec 1, 2025 | 262.00 | 264.90 | 255.05 | 261.90 | 261.90 | 0.34% | 1,327 |
| Nov 28, 2025 | 262.00 | 262.05 | 260.10 | 261.00 | 261.00 | 0.02% | 1,427 |
| Nov 27, 2025 | 261.25 | 263.50 | 260.10 | 260.95 | 260.95 | 0.33% | 298 |
| Nov 26, 2025 | 263.00 | 264.75 | 260.05 | 260.10 | 260.10 | 1.09% | 2,707 |
| Nov 25, 2025 | 264.00 | 264.00 | 256.80 | 257.30 | 257.30 | -1.30% | 2,271 |
| Nov 24, 2025 | 259.25 | 262.65 | 259.25 | 260.70 | 260.70 | -0.38% | 3,670 |
| Nov 21, 2025 | 265.20 | 265.20 | 261.05 | 261.70 | 261.70 | -1.15% | 3,141 |
| Nov 20, 2025 | 264.35 | 265.00 | 262.65 | 264.75 | 264.75 | 0.13% | 2,455 |
| Nov 19, 2025 | 263.00 | 264.85 | 261.05 | 264.40 | 264.40 | 0.40% | 2,966 |
| Nov 18, 2025 | 264.00 | 264.95 | 261.75 | 263.35 | 263.35 | -0.19% | 2,645 |
| Nov 17, 2025 | 265.00 | 265.00 | 262.55 | 263.85 | 263.85 | -0.38% | 2,039 |
| Nov 14, 2025 | 264.00 | 266.65 | 262.00 | 264.85 | 264.85 | -1.32% | 2,956 |
| Nov 13, 2025 | 269.00 | 269.95 | 267.50 | 268.40 | 262.40 | 0.30% | 13,500 |
| Nov 12, 2025 | 268.75 | 270.00 | 265.05 | 267.60 | 261.62 | -0.52% | 8,173 |
| Nov 11, 2025 | 273.10 | 273.10 | 264.00 | 269.00 | 262.99 | -1.50% | 4,280 |