Indian Toners & Developers Limited (BOM:523586)
India · Delayed Price · Currency is INR 248.65
-1.10 (-0.44%)
At close: May 25, 2026
BOM:523586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 250.95 | 253.00 | 246.05 | 248.65 | 248.65 | -0.44% | 1,629 |
| May 22, 2026 | 250.00 | 253.50 | 245.00 | 249.75 | 249.75 | -0.10% | 2,402 |
| May 21, 2026 | 251.50 | 254.70 | 245.05 | 250.00 | 250.00 | -0.62% | 1,095 |
| May 20, 2026 | 257.95 | 261.75 | 251.50 | 251.55 | 251.55 | -0.98% | 1,543 |
| May 19, 2026 | 248.00 | 256.00 | 241.10 | 254.05 | 254.05 | 2.03% | 2,857 |
| May 18, 2026 | 249.80 | 249.80 | 243.50 | 249.00 | 249.00 | -0.32% | 2,155 |
| May 15, 2026 | 253.25 | 255.00 | 247.95 | 249.80 | 249.80 | -1.05% | 2,647 |
| May 14, 2026 | 259.20 | 260.95 | 252.00 | 252.45 | 252.45 | -2.40% | 4,632 |
| May 13, 2026 | 261.80 | 261.80 | 256.10 | 258.65 | 258.65 | 1.91% | 2,535 |
| May 12, 2026 | 269.85 | 275.00 | 252.20 | 253.80 | 253.80 | -5.95% | 15,304 |
| May 11, 2026 | 272.50 | 272.50 | 260.30 | 269.85 | 269.85 | 0.58% | 24,829 |
| May 8, 2026 | 266.85 | 269.80 | 260.00 | 268.30 | 268.30 | 2.09% | 14,528 |
| May 7, 2026 | 258.95 | 268.60 | 258.50 | 262.80 | 262.80 | 2.42% | 16,023 |
| May 6, 2026 | 240.00 | 259.95 | 235.15 | 256.60 | 256.60 | 7.75% | 13,820 |
| May 5, 2026 | 238.60 | 244.95 | 235.40 | 238.15 | 238.15 | 1.25% | 3,548 |
| May 4, 2026 | 237.00 | 238.85 | 234.40 | 235.20 | 235.20 | -0.44% | 1,422 |
| Apr 30, 2026 | 238.90 | 238.90 | 233.40 | 236.25 | 236.25 | -0.82% | 1,493 |
| Apr 29, 2026 | 240.55 | 241.30 | 236.90 | 238.20 | 238.20 | -1.28% | 4,061 |
| Apr 28, 2026 | 238.05 | 241.95 | 238.05 | 241.30 | 241.30 | 1.43% | 2,209 |
| Apr 27, 2026 | 241.85 | 241.90 | 235.00 | 237.90 | 237.90 | 0.59% | 1,964 |
| Apr 24, 2026 | 241.70 | 243.90 | 233.00 | 236.50 | 236.50 | -1.66% | 7,627 |
| Apr 23, 2026 | 238.35 | 243.45 | 238.00 | 240.50 | 240.50 | 0.90% | 1,385 |
| Apr 22, 2026 | 241.15 | 244.00 | 237.05 | 238.35 | 238.35 | -1.14% | 1,327 |
| Apr 21, 2026 | 246.05 | 248.40 | 237.05 | 241.10 | 241.10 | -2.63% | 5,273 |
| Apr 20, 2026 | 238.50 | 251.00 | 237.30 | 247.60 | 247.60 | 3.06% | 10,146 |
| Apr 17, 2026 | 240.50 | 241.90 | 238.00 | 240.25 | 240.25 | -0.10% | 3,265 |
| Apr 16, 2026 | 240.00 | 242.90 | 237.00 | 240.50 | 240.50 | 0.04% | 1,048 |
| Apr 15, 2026 | 238.05 | 241.70 | 238.05 | 240.40 | 240.40 | 1.01% | 1,752 |
| Apr 13, 2026 | 237.90 | 239.95 | 235.05 | 238.00 | 238.00 | -1.63% | 260 |
| Apr 10, 2026 | 243.10 | 243.10 | 228.05 | 241.95 | 241.95 | 0.10% | 596 |
| Apr 9, 2026 | 244.80 | 244.80 | 237.15 | 241.70 | 241.70 | -0.10% | 702 |
| Apr 8, 2026 | 243.95 | 243.95 | 237.15 | 241.95 | 241.95 | 3.15% | 900 |
| Apr 7, 2026 | 233.50 | 241.95 | 231.00 | 234.55 | 234.55 | 0.95% | 902 |
| Apr 6, 2026 | 240.95 | 240.95 | 224.50 | 232.35 | 232.35 | -1.17% | 1,719 |
| Apr 2, 2026 | 225.55 | 252.00 | 225.55 | 235.10 | 235.10 | 2.15% | 1,163 |
| Apr 1, 2026 | 222.00 | 238.95 | 222.00 | 230.15 | 230.15 | 5.09% | 493 |
| Mar 30, 2026 | 229.45 | 229.45 | 215.40 | 219.00 | 219.00 | -3.95% | 4,120 |
| Mar 27, 2026 | 234.85 | 234.85 | 227.00 | 228.00 | 228.00 | -1.45% | 3,683 |
| 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 |