Indian Toners & Developers Limited (BOM:523586)
India · Delayed Price · Currency is INR 258.45
-3.85 (-1.47%)
At close: Dec 5, 2025
BOM:523586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 267.55 | 276.00 | 265.25 | 273.10 | 266.99 | 1.15% | 12,482 |
| Nov 7, 2025 | 264.00 | 270.00 | 264.00 | 270.00 | 263.96 | 0.61% | 1,543 |
| Nov 6, 2025 | 269.45 | 269.45 | 266.75 | 268.35 | 262.35 | -0.85% | 3,479 |
| Nov 4, 2025 | 274.00 | 274.00 | 268.25 | 270.65 | 264.60 | -0.57% | 1,895 |
| Nov 3, 2025 | 272.15 | 273.95 | 267.50 | 272.20 | 266.12 | 0.76% | 1,851 |
| Oct 31, 2025 | 268.60 | 272.35 | 266.55 | 270.15 | 264.11 | 1.07% | 2,443 |
| Oct 30, 2025 | 267.05 | 268.50 | 265.75 | 267.30 | 261.32 | 0.09% | 2,526 |
| Oct 29, 2025 | 266.10 | 271.55 | 265.30 | 267.05 | 261.08 | 0.19% | 3,847 |
| Oct 28, 2025 | 267.10 | 270.00 | 266.40 | 266.55 | 260.59 | -0.91% | 4,108 |
| Oct 27, 2025 | 268.40 | 270.00 | 266.25 | 269.00 | 262.99 | 0.24% | 2,659 |
| Oct 24, 2025 | 267.50 | 269.95 | 267.50 | 268.35 | 262.35 | -1.25% | 4,034 |
| Oct 23, 2025 | 268.10 | 272.05 | 268.05 | 271.75 | 265.68 | 0.63% | 1,855 |
| Oct 21, 2025 | 269.90 | 270.85 | 269.90 | 270.05 | 264.01 | 1.14% | 420 |
| Oct 20, 2025 | 267.00 | 269.90 | 266.05 | 267.00 | 261.03 | -1.06% | 2,562 |
| Oct 17, 2025 | 266.00 | 273.20 | 265.30 | 269.85 | 263.82 | 0.69% | 3,061 |
| Oct 16, 2025 | 266.00 | 270.00 | 265.75 | 268.00 | 262.01 | -0.45% | 1,336 |
| Oct 15, 2025 | 267.00 | 269.20 | 265.05 | 269.20 | 263.18 | 1.34% | 1,404 |
| Oct 14, 2025 | 265.25 | 268.75 | 265.20 | 265.65 | 259.71 | -0.58% | 5,320 |
| Oct 13, 2025 | 265.20 | 269.95 | 265.20 | 267.20 | 261.23 | -1.02% | 4,769 |
| Oct 10, 2025 | 270.80 | 271.00 | 266.55 | 269.95 | 263.92 | 1.07% | 3,032 |
| Oct 9, 2025 | 264.05 | 269.40 | 264.05 | 267.10 | 261.13 | 0.66% | 792 |
| Oct 8, 2025 | 271.05 | 271.05 | 264.25 | 265.35 | 259.42 | -0.13% | 2,679 |
| Oct 7, 2025 | 266.00 | 266.95 | 264.50 | 265.70 | 259.76 | -0.02% | 1,676 |
| Oct 6, 2025 | 263.60 | 273.90 | 263.60 | 265.75 | 259.81 | -0.34% | 2,988 |
| Oct 3, 2025 | 268.00 | 274.00 | 263.00 | 266.65 | 260.69 | -1.00% | 9,707 |
| Oct 1, 2025 | 270.00 | 272.00 | 266.55 | 269.35 | 263.33 | -0.22% | 2,910 |
| Sep 30, 2025 | 270.00 | 270.10 | 267.00 | 269.95 | 263.92 | -0.06% | 1,362 |
| Sep 29, 2025 | 271.00 | 272.95 | 269.05 | 270.10 | 264.06 | 0.28% | 2,572 |
| Sep 26, 2025 | 273.95 | 274.00 | 268.30 | 269.35 | 263.33 | -1.70% | 3,845 |
| Sep 25, 2025 | 270.00 | 275.00 | 270.00 | 274.00 | 267.87 | 0.13% | 3,697 |
| Sep 24, 2025 | 270.50 | 274.65 | 268.25 | 273.65 | 267.53 | 1.31% | 3,910 |