Indo Borax & Chemicals Limited (BOM:524342)
India · Delayed Price · Currency is INR 511.60
+14.80 (2.98%)
At close: Aug 21, 2026
Indo Borax & Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 421.95 | 428.00 | 390.00 | 397.85 | 397.85 | -7.56% | 38,854 |
| Jul 21, 2026 | 439.85 | 439.85 | 414.50 | 430.40 | 430.40 | -2.29% | 58,856 |
| Jul 20, 2026 | 465.65 | 484.85 | 462.00 | 480.50 | 440.50 | 3.44% | 105,589 |
| Jul 17, 2026 | 452.25 | 469.90 | 442.15 | 464.50 | 425.83 | 3.83% | 36,219 |
| Jul 16, 2026 | 460.10 | 468.30 | 432.50 | 447.35 | 410.11 | -1.05% | 66,066 |
| Jul 15, 2026 | 496.10 | 499.95 | 445.05 | 452.10 | 414.46 | -7.12% | 86,674 |
| Jul 14, 2026 | 480.90 | 493.55 | 477.60 | 486.75 | 446.23 | 3.20% | 46,688 |
| Jul 13, 2026 | 461.50 | 475.00 | 454.65 | 471.65 | 432.39 | 4.06% | 40,284 |
| Jul 10, 2026 | 442.70 | 456.80 | 442.70 | 453.25 | 415.52 | 4.16% | 59,126 |
| Jul 9, 2026 | 419.95 | 464.50 | 419.50 | 435.15 | 398.93 | 4.97% | 61,468 |
| Jul 8, 2026 | 405.65 | 430.00 | 405.65 | 414.55 | 380.04 | 0.95% | 41,116 |
| Jul 7, 2026 | 403.45 | 413.35 | 396.80 | 410.65 | 376.46 | 1.76% | 21,851 |
| Jul 6, 2026 | 396.15 | 414.00 | 396.15 | 403.55 | 369.96 | 2.62% | 33,332 |
| Jul 3, 2026 | 397.95 | 404.60 | 385.00 | 393.25 | 360.51 | 0.31% | 9,037 |
| Jul 2, 2026 | 377.30 | 397.25 | 372.00 | 392.05 | 359.41 | 4.25% | 8,529 |
| Jul 1, 2026 | 380.20 | 385.00 | 373.65 | 376.05 | 344.75 | -1.09% | 4,241 |
| Jun 30, 2026 | 385.00 | 386.05 | 374.90 | 380.20 | 348.55 | -1.44% | 7,025 |
| Jun 29, 2026 | 381.00 | 395.40 | 381.00 | 385.75 | 353.64 | 1.26% | 10,771 |
| Jun 25, 2026 | 390.60 | 394.00 | 378.00 | 380.95 | 349.24 | -1.66% | 7,950 |
| Jun 24, 2026 | 378.00 | 392.00 | 378.00 | 387.40 | 355.15 | 1.69% | 9,676 |
| Jun 23, 2026 | 362.85 | 422.60 | 362.85 | 380.95 | 349.24 | 5.51% | 117,610 |
| Jun 22, 2026 | 360.10 | 370.00 | 356.90 | 361.05 | 330.99 | -0.81% | 2,889 |
| Jun 19, 2026 | 359.75 | 368.00 | 359.45 | 364.00 | 333.70 | 1.22% | 1,865 |
| Jun 18, 2026 | 362.00 | 363.70 | 355.50 | 359.60 | 329.66 | -0.98% | 3,149 |
| Jun 17, 2026 | 369.35 | 370.40 | 362.00 | 363.15 | 332.92 | -1.06% | 4,991 |
| Jun 16, 2026 | 371.80 | 379.00 | 357.95 | 367.05 | 336.49 | -1.86% | 7,965 |
| Jun 15, 2026 | 374.05 | 383.80 | 369.50 | 374.00 | 342.87 | 0.23% | 4,036 |
| Jun 12, 2026 | 359.60 | 376.90 | 359.60 | 373.15 | 342.09 | 4.06% | 10,431 |