Indian Toners & Developers Limited (BOM:523586)
India · Delayed Price · Currency is INR 288.35
-0.75 (-0.26%)
At close: Jul 9, 2026
BOM:523586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 288.60 | 296.65 | 288.60 | 293.45 | 293.45 | 1.77% | 6,682 |
| Jul 9, 2026 | 291.05 | 298.95 | 285.00 | 288.35 | 288.35 | -0.26% | 6,561 |
| Jul 8, 2026 | 298.75 | 298.75 | 286.10 | 289.10 | 289.10 | -2.20% | 3,541 |
| Jul 7, 2026 | 296.90 | 296.90 | 290.10 | 295.60 | 295.60 | 1.08% | 9,206 |
| Jul 6, 2026 | 297.65 | 297.80 | 290.00 | 292.45 | 292.45 | -0.14% | 6,982 |
| Jul 3, 2026 | 298.90 | 298.90 | 290.00 | 292.85 | 292.85 | -0.93% | 6,735 |
| Jul 2, 2026 | 296.75 | 299.00 | 295.00 | 295.60 | 295.60 | -0.39% | 10,159 |
| Jul 1, 2026 | 297.85 | 299.00 | 295.15 | 296.75 | 296.75 | 0.29% | 6,748 |
| Jun 30, 2026 | 298.95 | 300.00 | 294.00 | 295.90 | 295.90 | -0.29% | 8,219 |
| Jun 29, 2026 | 296.95 | 299.00 | 293.05 | 296.75 | 296.75 | 1.80% | 12,279 |
| Jun 25, 2026 | 279.85 | 299.00 | 279.85 | 291.50 | 291.50 | 3.15% | 27,476 |
| Jun 24, 2026 | 275.50 | 288.40 | 275.50 | 282.60 | 282.60 | 0.07% | 7,172 |
| Jun 23, 2026 | 280.50 | 289.00 | 279.95 | 282.40 | 282.40 | 1.55% | 22,169 |
| Jun 22, 2026 | 272.80 | 280.95 | 269.60 | 278.10 | 278.10 | 3.83% | 14,852 |
| Jun 19, 2026 | 268.65 | 273.00 | 264.10 | 267.85 | 267.85 | -0.41% | 5,664 |
| Jun 18, 2026 | 273.35 | 273.35 | 267.00 | 268.95 | 268.95 | 0.20% | 7,524 |
| Jun 17, 2026 | 269.75 | 276.50 | 262.10 | 268.40 | 268.40 | 1.67% | 11,996 |
| Jun 16, 2026 | 272.95 | 272.95 | 261.00 | 264.00 | 264.00 | 0.88% | 8,346 |
| Jun 15, 2026 | 263.10 | 265.95 | 257.20 | 261.70 | 261.70 | -0.51% | 3,168 |
| Jun 12, 2026 | 252.00 | 265.00 | 249.10 | 263.05 | 263.05 | 5.26% | 8,915 |
| Jun 11, 2026 | 250.00 | 251.50 | 248.50 | 249.90 | 249.90 | 0.18% | 1,357 |
| Jun 10, 2026 | 252.50 | 252.50 | 248.00 | 249.45 | 249.45 | 0.48% | 865 |
| Jun 9, 2026 | 251.50 | 251.80 | 247.55 | 248.25 | 248.25 | 0.73% | 337 |
| Jun 8, 2026 | 252.95 | 253.90 | 246.05 | 246.45 | 246.45 | -1.34% | 2,491 |
| Jun 5, 2026 | 250.75 | 253.00 | 249.00 | 249.80 | 249.80 | -0.38% | 510 |
| Jun 4, 2026 | 249.00 | 254.00 | 249.00 | 250.75 | 250.75 | 0.78% | 1,847 |
| Jun 3, 2026 | 254.95 | 254.95 | 248.00 | 248.80 | 248.80 | -0.76% | 1,142 |
| Jun 2, 2026 | 257.70 | 257.75 | 246.00 | 250.70 | 250.70 | -2.47% | 4,074 |
| Jun 1, 2026 | 253.95 | 270.00 | 253.95 | 257.05 | 257.05 | 2.29% | 6,799 |
| May 29, 2026 | 247.95 | 253.20 | 246.20 | 251.30 | 251.30 | 1.33% | 3,188 |
| May 27, 2026 | 251.00 | 251.00 | 247.95 | 248.00 | 248.00 | -0.84% | 1,053 |
| May 26, 2026 | 250.15 | 251.00 | 247.45 | 250.10 | 250.10 | 0.58% | 666 |
| 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 |