Indo Borax & Chemicals Limited (BOM:524342)
India · Delayed Price · Currency is INR 471.30
-14.10 (-2.90%)
At close: Oct 1, 2026
Indo Borax & Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 431.95 | 437.60 | 413.65 | 432.10 | 432.10 | 0.83% | 36,771 |
| Aug 10, 2026 | 400.50 | 453.35 | 400.50 | 428.55 | 428.55 | 6.75% | 99,987 |
| Aug 7, 2026 | 410.30 | 410.30 | 396.00 | 401.45 | 401.45 | -2.00% | 4,642 |
| Aug 6, 2026 | 418.10 | 418.10 | 405.60 | 409.65 | 409.65 | -0.59% | 8,236 |
| Aug 5, 2026 | 408.55 | 418.70 | 399.65 | 412.10 | 412.10 | 1.87% | 11,230 |
| Aug 4, 2026 | 416.50 | 416.50 | 403.30 | 404.55 | 404.55 | -3.47% | 11,434 |
| Aug 3, 2026 | 379.95 | 422.85 | 376.00 | 419.10 | 419.10 | 11.23% | 53,479 |
| Jul 31, 2026 | 387.15 | 388.00 | 372.30 | 376.80 | 376.80 | -1.68% | 9,560 |
| Jul 30, 2026 | 380.55 | 389.25 | 379.30 | 383.25 | 383.25 | -0.82% | 6,390 |
| Jul 29, 2026 | 391.60 | 398.15 | 381.20 | 386.40 | 386.40 | -2.34% | 9,197 |
| Jul 28, 2026 | 395.05 | 400.10 | 383.50 | 395.65 | 395.65 | -2.99% | 23,553 |
| Jul 27, 2026 | 428.30 | 428.30 | 395.25 | 407.85 | 407.85 | -3.04% | 36,485 |
| Jul 24, 2026 | 364.00 | 438.80 | 361.75 | 420.65 | 420.65 | 12.68% | 337,630 |
| Jul 23, 2026 | 390.00 | 391.60 | 362.55 | 373.30 | 373.30 | -6.17% | 39,241 |