Indian Toners & Developers Limited (BOM:523586)
India · Delayed Price · Currency is INR 231.35
+2.70 (1.18%)
At close: Mar 25, 2026
BOM:523586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 232.00 | 234.40 | 227.10 | 231.35 | 231.35 | 1.18% | 3,915 |
| Mar 24, 2026 | 228.05 | 233.15 | 227.00 | 228.65 | 228.65 | 0.29% | 3,152 |
| Mar 23, 2026 | 233.10 | 241.00 | 227.95 | 228.00 | 228.00 | -4.06% | 579 |
| Mar 20, 2026 | 240.00 | 243.85 | 235.30 | 237.65 | 237.65 | -1.49% | 424 |
| Mar 19, 2026 | 243.65 | 243.65 | 240.00 | 241.25 | 241.25 | -1.27% | 210 |
| Mar 18, 2026 | 232.25 | 247.75 | 232.00 | 244.35 | 244.35 | 6.38% | 10,875 |
| Mar 17, 2026 | 238.85 | 238.85 | 225.60 | 229.70 | 229.70 | -2.85% | 5,001 |
| Mar 16, 2026 | 233.05 | 237.00 | 230.05 | 236.45 | 236.45 | 0.96% | 1,692 |
| Mar 13, 2026 | 243.00 | 243.00 | 234.00 | 234.20 | 234.20 | -3.46% | 889 |
| Mar 12, 2026 | 238.50 | 244.50 | 238.00 | 242.60 | 242.60 | 2.97% | 1,065 |
| Mar 11, 2026 | 237.30 | 241.00 | 234.50 | 235.60 | 235.60 | -0.23% | 605 |
| Mar 10, 2026 | 231.65 | 237.50 | 231.65 | 236.15 | 236.15 | 1.79% | 1,167 |
| Mar 9, 2026 | 233.00 | 236.50 | 230.10 | 232.00 | 232.00 | -3.09% | 1,328 |
| Mar 6, 2026 | 242.00 | 243.00 | 238.65 | 239.40 | 239.40 | 0.50% | 1,198 |
| Mar 5, 2026 | 238.50 | 241.00 | 238.00 | 238.20 | 238.20 | -0.10% | 322 |
| Mar 4, 2026 | 240.30 | 242.00 | 238.10 | 238.45 | 238.45 | -1.53% | 2,182 |
| Mar 2, 2026 | 241.00 | 245.90 | 238.00 | 242.15 | 242.15 | -1.59% | 2,341 |
| Feb 27, 2026 | 245.00 | 248.00 | 244.25 | 246.05 | 246.05 | 0.41% | 479 |
| Feb 26, 2026 | 248.40 | 248.40 | 244.00 | 245.05 | 245.05 | -0.95% | 388 |
| Feb 25, 2026 | 248.50 | 248.50 | 244.05 | 247.40 | 247.40 | 0.73% | 605 |
| Feb 24, 2026 | 246.00 | 248.00 | 244.10 | 245.60 | 245.60 | 1.32% | 1,815 |
| Feb 23, 2026 | 246.95 | 249.95 | 241.00 | 242.40 | 242.40 | -1.70% | 1,700 |
| Feb 20, 2026 | 245.40 | 247.00 | 243.40 | 246.60 | 246.60 | 0.28% | 451 |
| Feb 19, 2026 | 247.90 | 247.90 | 245.30 | 245.90 | 245.90 | 0.78% | 1,350 |
| Feb 18, 2026 | 242.00 | 247.00 | 242.00 | 244.00 | 244.00 | 0.27% | 471 |
| Feb 17, 2026 | 247.00 | 252.75 | 242.05 | 243.35 | 243.35 | -0.84% | 3,396 |
| Feb 16, 2026 | 251.50 | 251.50 | 244.00 | 245.40 | 245.40 | -1.94% | 4,074 |
| Feb 13, 2026 | 252.15 | 252.90 | 248.00 | 250.25 | 250.25 | -0.26% | 1,589 |
| Feb 12, 2026 | 248.00 | 254.90 | 248.00 | 250.90 | 250.90 | -0.30% | 453 |
| Feb 11, 2026 | 259.00 | 261.60 | 250.00 | 251.65 | 251.65 | -1.95% | 4,229 |
| Feb 10, 2026 | 250.00 | 259.00 | 249.50 | 256.65 | 256.65 | 2.95% | 5,829 |
| Feb 9, 2026 | 252.00 | 252.00 | 248.55 | 249.30 | 249.30 | -1.05% | 796 |
| Feb 6, 2026 | 253.00 | 253.00 | 247.25 | 251.95 | 251.95 | -0.42% | 474 |
| Feb 5, 2026 | 255.15 | 257.00 | 250.05 | 253.00 | 253.00 | 1.65% | 989 |
| Feb 4, 2026 | 251.45 | 251.45 | 248.30 | 248.90 | 248.90 | -0.58% | 447 |
| Feb 3, 2026 | 248.00 | 251.10 | 246.70 | 250.35 | 250.35 | 2.83% | 2,071 |
| Feb 2, 2026 | 234.10 | 246.80 | 232.05 | 243.45 | 243.45 | 4.94% | 1,818 |
| Feb 1, 2026 | 242.30 | 246.95 | 229.30 | 232.00 | 232.00 | -4.25% | 3,161 |
| Jan 30, 2026 | 237.50 | 244.80 | 237.50 | 242.30 | 242.30 | 1.17% | 473 |
| Jan 29, 2026 | 241.90 | 242.00 | 236.00 | 239.50 | 239.50 | -0.50% | 2,249 |
| Jan 28, 2026 | 244.95 | 249.00 | 238.50 | 240.70 | 240.70 | 0.61% | 1,576 |
| Jan 27, 2026 | 247.05 | 247.30 | 238.50 | 239.25 | 239.25 | -2.68% | 5,136 |
| Jan 23, 2026 | 246.40 | 250.00 | 243.35 | 245.85 | 245.85 | 0.27% | 1,127 |
| Jan 22, 2026 | 243.00 | 246.95 | 241.05 | 245.20 | 245.20 | 0.37% | 842 |
| 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 |