Indo Borax & Chemicals Limited (BOM:524342)
India · Delayed Price · Currency is INR 413.35
-11.80 (-2.78%)
At close: Oct 23, 2026
Indo Borax & Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 431.75 | 431.75 | 400.00 | 413.35 | 413.35 | -2.78% | 7,703 |
| Oct 22, 2026 | 411.00 | 431.95 | 411.00 | 425.15 | 425.15 | 0.38% | 10,455 |
| Oct 21, 2026 | 460.30 | 466.40 | 411.00 | 423.55 | 423.55 | -7.54% | 22,603 |
| Oct 19, 2026 | 469.85 | 470.95 | 458.00 | 458.10 | 458.10 | -3.20% | 31,046 |
| Oct 16, 2026 | 486.00 | 486.00 | 458.45 | 473.25 | 473.25 | -0.67% | 4,171 |
| Oct 15, 2026 | 479.90 | 485.00 | 473.50 | 476.45 | 476.45 | -0.88% | 1,130 |
| Oct 14, 2026 | 480.65 | 503.00 | 478.05 | 480.70 | 480.70 | 0.01% | 9,717 |
| Oct 13, 2026 | 488.00 | 488.00 | 466.00 | 480.65 | 480.65 | -1.68% | 3,678 |
| Oct 12, 2026 | 470.60 | 492.00 | 470.60 | 488.85 | 488.85 | 2.81% | 4,175 |
| Oct 9, 2026 | 482.50 | 482.65 | 472.10 | 475.50 | 475.50 | -1.45% | 5,672 |
| Oct 8, 2026 | 474.20 | 504.40 | 474.20 | 482.50 | 482.50 | 0.32% | 21,791 |
| Oct 7, 2026 | 497.75 | 497.75 | 478.00 | 480.95 | 480.95 | -2.08% | 3,241 |
| Oct 6, 2026 | 461.45 | 495.70 | 460.65 | 491.15 | 491.15 | 6.44% | 13,253 |
| Oct 5, 2026 | 462.45 | 478.75 | 459.00 | 461.45 | 461.45 | -2.09% | 4,423 |
| Oct 1, 2026 | 476.60 | 482.40 | 459.70 | 471.30 | 471.30 | -2.90% | 6,410 |
| Sep 30, 2026 | 490.25 | 493.75 | 472.50 | 485.40 | 485.40 | -0.92% | 12,718 |
| Sep 29, 2026 | 486.25 | 497.00 | 466.25 | 489.90 | 489.90 | 2.46% | 93,628 |
| Sep 28, 2026 | 450.15 | 508.00 | 434.40 | 478.15 | 478.15 | 6.11% | 591,689 |
| Sep 25, 2026 | 454.00 | 457.20 | 447.35 | 450.60 | 450.60 | -0.75% | 5,626 |
| Sep 24, 2026 | 462.45 | 465.70 | 449.85 | 454.00 | 454.00 | -1.83% | 4,360 |
| Sep 23, 2026 | 460.60 | 469.00 | 460.00 | 462.45 | 462.45 | -0.34% | 4,799 |
| Sep 22, 2026 | 461.10 | 472.80 | 461.00 | 464.05 | 464.05 | -0.09% | 4,162 |
| Sep 21, 2026 | 471.00 | 475.30 | 461.10 | 464.45 | 464.45 | -1.39% | 2,540 |
| Sep 18, 2026 | 470.10 | 476.30 | 467.65 | 471.00 | 471.00 | 1.06% | 8,206 |
| Sep 17, 2026 | 471.00 | 478.75 | 465.00 | 466.05 | 466.05 | -0.46% | 3,333 |
| Sep 16, 2026 | 456.35 | 474.05 | 443.75 | 468.20 | 468.20 | 1.74% | 16,459 |
| Sep 15, 2026 | 493.25 | 493.25 | 458.20 | 460.20 | 460.20 | -4.82% | 3,767 |
| Sep 11, 2026 | 484.10 | 492.50 | 467.00 | 483.50 | 483.50 | -0.12% | 17,168 |
| Sep 10, 2026 | 514.30 | 514.30 | 478.00 | 484.10 | 484.10 | -5.41% | 26,291 |
| Sep 9, 2026 | 514.50 | 522.15 | 510.55 | 511.80 | 511.80 | 0.22% | 8,955 |
| Sep 8, 2026 | 507.00 | 514.15 | 503.40 | 510.70 | 510.70 | 1.41% | 9,775 |
| Sep 7, 2026 | 523.95 | 543.00 | 501.05 | 503.60 | 503.60 | -2.12% | 29,124 |
| Sep 4, 2026 | 518.40 | 524.00 | 509.05 | 514.50 | 514.50 | 0.32% | 18,297 |
| Sep 3, 2026 | 508.00 | 527.50 | 506.30 | 512.85 | 512.85 | 1.39% | 9,781 |
| Sep 2, 2026 | 518.80 | 518.80 | 504.00 | 505.80 | 505.80 | -1.65% | 11,454 |
| Sep 1, 2026 | 508.65 | 538.90 | 497.60 | 514.30 | 514.30 | 1.11% | 39,418 |
| Aug 31, 2026 | 501.10 | 517.00 | 488.05 | 508.65 | 508.65 | 2.74% | 20,492 |
| Aug 28, 2026 | 511.80 | 511.80 | 491.25 | 495.10 | 495.10 | -1.57% | 12,908 |
| Aug 27, 2026 | 509.20 | 515.60 | 499.20 | 503.00 | 503.00 | -0.52% | 10,371 |
| Aug 26, 2026 | 491.00 | 524.00 | 486.55 | 505.65 | 505.65 | 3.55% | 31,272 |
| Aug 25, 2026 | 500.25 | 504.50 | 482.50 | 488.30 | 488.30 | -2.49% | 12,077 |
| Aug 24, 2026 | 518.95 | 519.00 | 500.00 | 500.75 | 500.75 | -2.12% | 33,002 |
| Aug 21, 2026 | 495.85 | 524.15 | 479.70 | 511.60 | 511.60 | 2.98% | 140,826 |
| Aug 20, 2026 | 442.00 | 510.00 | 431.85 | 496.80 | 496.80 | 14.69% | 216,480 |
| Aug 19, 2026 | 438.70 | 439.90 | 422.75 | 433.15 | 433.15 | 0.12% | 10,229 |
| Aug 18, 2026 | 418.70 | 435.90 | 418.05 | 432.65 | 432.65 | 3.29% | 13,535 |
| Aug 17, 2026 | 420.10 | 429.60 | 416.50 | 418.85 | 418.85 | -1.55% | 8,170 |
| Aug 14, 2026 | 451.75 | 451.75 | 418.00 | 425.45 | 425.45 | -2.80% | 12,138 |
| Aug 13, 2026 | 450.05 | 454.35 | 434.30 | 437.70 | 437.70 | -2.53% | 10,938 |
| Aug 12, 2026 | 437.90 | 464.45 | 430.05 | 449.05 | 449.05 | 3.92% | 38,853 |