Indian Toners & Developers Limited (BOM:523586)
India · Delayed Price · Currency is INR 46.48
-0.45 (-0.96%)
At close: Oct 1, 2026
BOM:523586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 46.41 | 47.45 | 45.36 | 46.48 | 46.48 | -0.96% | 4,886 |
| Sep 30, 2026 | 47.40 | 47.40 | 46.33 | 46.93 | 46.93 | 0.19% | 4,499 |
| Sep 29, 2026 | 46.50 | 47.48 | 45.76 | 46.84 | 46.84 | 1.50% | 3,190 |
| Sep 28, 2026 | 47.90 | 47.90 | 45.65 | 46.15 | 46.15 | -2.78% | 8,396 |
| Sep 25, 2026 | 47.59 | 47.59 | 46.30 | 47.47 | 47.47 | 0.94% | 3,097 |
| Sep 24, 2026 | 46.61 | 47.64 | 46.51 | 47.03 | 47.03 | -0.99% | 8,856 |
| Sep 23, 2026 | 47.69 | 47.70 | 46.15 | 47.50 | 47.50 | 1.06% | 5,897 |
| Sep 22, 2026 | 47.00 | 47.00 | 46.05 | 47.00 | 47.00 | 0.11% | 16,587 |
| Sep 21, 2026 | 46.70 | 47.49 | 46.70 | 46.95 | 46.95 | -0.36% | 17,278 |
| Sep 18, 2026 | 47.80 | 47.80 | 46.32 | 47.12 | 47.12 | -0.21% | 15,545 |
| Sep 17, 2026 | 46.63 | 47.50 | 46.05 | 47.22 | 47.22 | 1.27% | 10,317 |
| Sep 16, 2026 | 47.50 | 47.50 | 46.32 | 46.63 | 46.63 | -0.87% | 5,652 |
| Sep 15, 2026 | 46.20 | 47.92 | 46.20 | 47.04 | 47.04 | 0.11% | 5,390 |
| Sep 11, 2026 | 46.90 | 47.19 | 46.17 | 46.99 | 46.99 | 1.21% | 6,815 |
| Sep 10, 2026 | 46.80 | 47.55 | 46.01 | 46.43 | 46.43 | -1.38% | 12,816 |
| Sep 9, 2026 | 46.15 | 47.48 | 46.15 | 47.08 | 47.08 | -1.40% | 8,499 |
| Sep 8, 2026 | 47.99 | 47.99 | 46.70 | 47.75 | 47.75 | 0.80% | 8,937 |
| Sep 7, 2026 | 45.00 | 47.80 | 45.00 | 47.37 | 47.37 | 3.05% | 16,067 |
| Sep 4, 2026 | 45.01 | 46.00 | 44.63 | 45.97 | 45.97 | 2.13% | 16,497 |
| Sep 3, 2026 | 45.00 | 45.25 | 44.01 | 45.01 | 45.01 | 0.09% | 18,243 |
| Sep 2, 2026 | 46.00 | 46.00 | 44.80 | 44.97 | 44.97 | -2.00% | 13,838 |
| Sep 1, 2026 | 45.55 | 46.30 | 45.11 | 45.89 | 45.89 | -0.58% | 10,545 |
| Aug 31, 2026 | 46.01 | 46.70 | 45.67 | 46.16 | 46.16 | -0.02% | 5,542 |
| Aug 28, 2026 | 45.41 | 46.95 | 45.41 | 46.17 | 46.17 | 1.18% | 8,032 |
| Aug 27, 2026 | 46.20 | 46.80 | 45.11 | 45.63 | 45.63 | -1.81% | 18,971 |
| Aug 26, 2026 | 46.70 | 47.39 | 46.01 | 46.47 | 46.47 | -0.28% | 7,718 |
| Aug 25, 2026 | 47.49 | 47.49 | 45.97 | 46.60 | 46.60 | -0.60% | 19,595 |
| Aug 24, 2026 | 48.00 | 48.49 | 46.75 | 46.88 | 46.88 | -1.72% | 9,039 |
| Aug 21, 2026 | 47.60 | 48.00 | 47.25 | 47.70 | 47.70 | 0.40% | 7,118 |
| Aug 20, 2026 | 47.25 | 47.71 | 46.55 | 47.51 | 47.51 | 1.50% | 9,315 |
| Aug 19, 2026 | 46.06 | 47.80 | 46.06 | 46.81 | 46.81 | -0.36% | 6,598 |
| Aug 18, 2026 | 46.50 | 47.84 | 46.06 | 46.98 | 46.98 | 0.17% | 6,861 |
| Aug 17, 2026 | 48.00 | 48.00 | 46.00 | 46.90 | 46.90 | -2.25% | 16,029 |
| Aug 14, 2026 | 48.65 | 48.65 | 47.20 | 47.98 | 47.98 | 1.33% | 9,299 |
| Aug 13, 2026 | 47.02 | 47.99 | 47.02 | 47.35 | 47.35 | -0.82% | 6,329 |
| Aug 12, 2026 | 48.80 | 48.80 | 47.25 | 47.74 | 47.74 | -0.87% | 9,111 |
| Aug 11, 2026 | 47.65 | 49.25 | 47.00 | 48.16 | 48.16 | -0.93% | 31,010 |
| Aug 10, 2026 | 48.50 | 49.00 | 47.02 | 48.61 | 48.61 | 0.75% | 17,997 |
| Aug 7, 2026 | 47.99 | 48.89 | 47.45 | 48.25 | 48.25 | 0.54% | 12,906 |
| Aug 6, 2026 | 47.55 | 48.75 | 47.50 | 47.99 | 47.99 | 1.03% | 13,620 |
| Aug 5, 2026 | 47.57 | 48.55 | 47.10 | 47.50 | 47.50 | -0.15% | 9,922 |
| Aug 4, 2026 | 48.99 | 49.29 | 45.40 | 47.57 | 47.57 | -1.88% | 18,585 |
| Aug 3, 2026 | 47.80 | 49.39 | 46.05 | 48.48 | 48.48 | 1.42% | 16,019 |
| Jul 31, 2026 | 47.80 | 47.95 | 46.50 | 47.80 | 47.80 | 2.58% | 10,839 |
| Jul 30, 2026 | 46.75 | 48.00 | 45.05 | 46.60 | 46.60 | -0.32% | 20,067 |
| Jul 29, 2026 | 48.75 | 48.90 | 45.50 | 46.75 | 46.75 | -1.68% | 37,596 |
| Jul 28, 2026 | 52.50 | 52.50 | 46.45 | 47.55 | 47.55 | -8.73% | 42,336 |
| Jul 27, 2026 | 50.90 | 52.40 | 50.15 | 52.10 | 52.10 | 3.78% | 8,976 |
| Jul 24, 2026 | 51.00 | 51.05 | 49.00 | 50.20 | 50.20 | -2.33% | 11,748 |
| Jul 23, 2026 | 50.00 | 53.00 | 48.55 | 51.40 | 51.40 | 3.63% | 43,156 |