Indo Borax & Chemicals Limited (BOM:524342)
India · Delayed Price · Currency is INR 345.55
+14.85 (4.49%)
At close: May 29, 2026
Indo Borax & Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 333.85 | 334.65 | 324.00 | 330.70 | 330.70 | -0.45% | 4,990 |
| May 26, 2026 | 338.15 | 339.00 | 330.20 | 332.20 | 332.20 | -0.49% | 19,721 |
| May 25, 2026 | 322.00 | 339.15 | 322.00 | 333.85 | 333.85 | 3.55% | 21,268 |
| May 22, 2026 | 331.35 | 345.70 | 318.95 | 322.40 | 322.40 | -0.63% | 99,428 |
| May 21, 2026 | 277.30 | 328.20 | 276.60 | 324.45 | 324.45 | 18.63% | 116,076 |
| May 20, 2026 | 272.60 | 276.50 | 272.60 | 273.50 | 273.50 | -1.21% | 1,730 |
| May 19, 2026 | 275.70 | 281.40 | 270.10 | 276.85 | 276.85 | 1.32% | 966 |
| May 18, 2026 | 270.00 | 274.75 | 269.15 | 273.25 | 273.25 | -0.64% | 2,461 |
| May 15, 2026 | 275.00 | 280.35 | 273.00 | 275.00 | 275.00 | -1.93% | 1,252 |
| May 14, 2026 | 287.25 | 289.40 | 274.45 | 280.40 | 280.40 | -2.21% | 4,256 |
| May 13, 2026 | 283.95 | 291.50 | 279.00 | 286.75 | 286.75 | 1.77% | 4,235 |
| May 12, 2026 | 262.85 | 293.95 | 262.85 | 281.75 | 281.75 | 5.15% | 19,069 |
| May 11, 2026 | 270.45 | 270.45 | 266.00 | 267.95 | 267.95 | -0.72% | 1,374 |
| May 8, 2026 | 268.90 | 277.00 | 268.45 | 269.90 | 269.90 | 0.09% | 3,637 |
| May 7, 2026 | 269.50 | 271.00 | 265.00 | 269.65 | 269.65 | -1.28% | 2,759 |
| May 6, 2026 | 274.45 | 274.90 | 269.80 | 273.15 | 273.15 | -0.87% | 3,242 |
| May 5, 2026 | 274.00 | 280.85 | 268.75 | 275.55 | 275.55 | 2.23% | 2,329 |
| May 4, 2026 | 277.00 | 281.35 | 269.00 | 269.55 | 269.55 | -2.58% | 1,161 |
| Apr 30, 2026 | 278.65 | 281.70 | 269.75 | 276.70 | 276.70 | -1.02% | 8,264 |
| Apr 29, 2026 | 247.00 | 292.00 | 242.95 | 279.55 | 279.55 | 13.99% | 19,584 |
| Apr 28, 2026 | 247.05 | 249.20 | 242.75 | 245.25 | 245.25 | 0.41% | 2,342 |
| Apr 27, 2026 | 245.00 | 245.20 | 241.00 | 244.25 | 244.25 | -0.18% | 3,992 |
| Apr 24, 2026 | 252.45 | 252.45 | 242.00 | 244.70 | 244.70 | -3.83% | 5,865 |
| Apr 23, 2026 | 252.25 | 254.85 | 252.25 | 254.45 | 254.45 | -0.06% | 1,836 |
| Apr 22, 2026 | 254.85 | 254.85 | 253.55 | 254.60 | 254.60 | 0.32% | 223 |
| Apr 21, 2026 | 255.00 | 255.75 | 252.35 | 253.80 | 253.80 | -0.70% | 4,433 |
| Apr 20, 2026 | 255.00 | 256.30 | 254.20 | 255.60 | 255.60 | 0.73% | 217 |
| Apr 17, 2026 | 254.55 | 255.00 | 252.85 | 253.75 | 253.75 | -0.31% | 2,237 |
| Apr 16, 2026 | 255.50 | 255.65 | 254.10 | 254.55 | 254.55 | -0.18% | 2,338 |
| Apr 15, 2026 | 256.30 | 258.00 | 254.50 | 255.00 | 255.00 | -0.08% | 7,860 |
| Apr 13, 2026 | 252.30 | 256.60 | 252.00 | 255.20 | 255.20 | 0.41% | 1,083 |
| Apr 10, 2026 | 256.00 | 257.00 | 254.15 | 254.15 | 254.15 | 0.41% | 2,298 |
| Apr 9, 2026 | 250.00 | 254.60 | 250.00 | 253.10 | 253.10 | -0.41% | 3,929 |
| Apr 8, 2026 | 259.90 | 259.90 | 253.20 | 254.15 | 254.15 | 0.04% | 3,885 |
| Apr 7, 2026 | 254.00 | 255.50 | 253.00 | 254.05 | 254.05 | 0.22% | 3,984 |
| Apr 6, 2026 | 245.45 | 254.10 | 244.50 | 253.50 | 253.50 | 2.34% | 1,343 |
| Apr 2, 2026 | 244.80 | 247.70 | 243.50 | 247.70 | 247.70 | 1.58% | 5,298 |
| Apr 1, 2026 | 248.75 | 250.00 | 243.15 | 243.85 | 243.85 | 0.62% | 3,203 |
| Mar 30, 2026 | 245.95 | 245.95 | 241.75 | 242.35 | 242.35 | -0.39% | 769 |
| Mar 27, 2026 | 245.00 | 245.00 | 242.30 | 243.30 | 243.30 | -0.39% | 683 |
| Mar 25, 2026 | 245.05 | 247.60 | 244.20 | 244.25 | 244.25 | -0.12% | 541 |
| Mar 24, 2026 | 244.90 | 246.65 | 243.65 | 244.55 | 244.55 | 0.74% | 908 |
| Mar 23, 2026 | 245.00 | 245.00 | 242.75 | 242.75 | 242.75 | -0.12% | 827 |
| Mar 20, 2026 | 245.05 | 245.45 | 243.00 | 243.05 | 243.05 | -0.80% | 12 |
| Mar 19, 2026 | 245.65 | 245.65 | 245.00 | 245.00 | 245.00 | -1.21% | 34 |
| Mar 18, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2.04% | 12 |
| Mar 17, 2026 | 242.75 | 246.35 | 242.75 | 243.05 | 243.05 | -0.29% | 656 |
| Mar 16, 2026 | 247.75 | 247.75 | 241.00 | 243.75 | 243.75 | -0.14% | 1,123 |
| Mar 13, 2026 | 244.00 | 245.75 | 242.60 | 244.10 | 244.10 | -0.12% | 1,033 |
| Mar 12, 2026 | 244.70 | 245.75 | 243.50 | 244.40 | 244.40 | -0.55% | 1,418 |