Indo Euro Indchem Limited (BOM:524458)
India · Delayed Price · Currency is INR 8.99
+0.13 (1.47%)
At close: Aug 21, 2026
Indo Euro Indchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.20 | 10.04 | 8.20 | 8.99 | 8.99 | 1.47% | 9,414 |
| Aug 20, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | 0.80% | 77 |
| Aug 19, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 14 |
| Aug 17, 2026 | 8.90 | 8.90 | 8.79 | 8.79 | 8.79 | -1.24% | 315 |
| Aug 14, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 18 |
| Aug 13, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -0.11% | 151 |
| Aug 12, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 153 |
| Aug 11, 2026 | 9.97 | 9.97 | 9.01 | 9.01 | 9.01 | 6.12% | 12,771 |
| Aug 10, 2026 | 8.54 | 8.57 | 7.50 | 8.49 | 8.49 | -0.12% | 1,249 |
| Aug 7, 2026 | 8.02 | 8.50 | 8.02 | 8.50 | 8.50 | 5.99% | 2,502 |
| Aug 6, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 1.39% | 2,403 |
| Aug 5, 2026 | 8.51 | 8.51 | 7.88 | 7.91 | 7.91 | -6.83% | 20,973 |
| Aug 4, 2026 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | - | 1,050 |
| Aug 3, 2026 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | -0.12% | 1,172 |
| Jul 31, 2026 | 10.50 | 10.50 | 7.52 | 8.50 | 8.50 | -5.56% | 9,019 |
| Jul 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,132 |
| Jul 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 320 |
| Jul 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 117 |
| Jul 27, 2026 | 8.02 | 9.99 | 8.02 | 9.20 | 9.20 | - | 1,239 |
| Jul 24, 2026 | 9.98 | 9.98 | 9.20 | 9.20 | 9.20 | -7.82% | 192 |
| Jul 23, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 101 |
| Jul 22, 2026 | 7.77 | 10.29 | 7.77 | 10.00 | 10.00 | 15.87% | 27,708 |
| Jul 21, 2026 | 9.10 | 9.10 | 8.59 | 8.63 | 8.63 | -4.11% | 3,510 |
| Jul 20, 2026 | 10.23 | 10.23 | 8.54 | 9.00 | 9.00 | 5.51% | 120 |
| Jul 17, 2026 | 8.12 | 8.53 | 8.12 | 8.53 | 8.53 | -13.31% | 201 |
| Jul 16, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% | 10 |
| Jul 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 100 |
| Jul 14, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.40% | 520 |
| Jul 13, 2026 | 10.62 | 10.62 | 9.99 | 9.99 | 9.99 | 9.54% | 77 |
| Jul 10, 2026 | 9.99 | 9.99 | 9.06 | 9.12 | 9.12 | -8.71% | 1,337 |
| Jul 9, 2026 | 10.25 | 10.25 | 9.55 | 9.99 | 9.99 | 1.32% | 301 |
| Jul 8, 2026 | 11.00 | 11.44 | 9.55 | 9.86 | 9.86 | -6.10% | 22,362 |
| Jul 7, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.11% | 212 |
| Jul 6, 2026 | 10.30 | 11.94 | 10.05 | 10.95 | 10.95 | -0.36% | 7,242 |
| Jul 3, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 100 |
| Jul 2, 2026 | 11.25 | 11.25 | 10.70 | 10.99 | 10.99 | 0.37% | 66 |
| Jul 1, 2026 | 10.50 | 11.35 | 10.00 | 10.95 | 10.95 | 7.78% | 9,130 |
| Jun 30, 2026 | 10.38 | 10.38 | 9.61 | 10.16 | 10.16 | -4.06% | 3,730 |
| Jun 29, 2026 | 10.32 | 10.60 | 10.25 | 10.59 | 10.59 | 2.62% | 608 |
| Jun 25, 2026 | 10.80 | 11.20 | 10.20 | 10.32 | 10.32 | -7.86% | 2,772 |
| Jun 24, 2026 | 10.70 | 11.25 | 10.70 | 11.20 | 11.20 | 4.19% | 194 |
| Jun 23, 2026 | 11.00 | 11.00 | 9.55 | 10.75 | 10.75 | -0.56% | 2,467 |
| Jun 22, 2026 | 11.25 | 11.25 | 10.11 | 10.81 | 10.81 | -1.64% | 654 |
| Jun 19, 2026 | 10.75 | 11.46 | 10.40 | 10.99 | 10.99 | 3.29% | 5,950 |
| Jun 18, 2026 | 10.35 | 10.69 | 10.35 | 10.64 | 10.64 | 2.21% | 1,337 |
| Jun 17, 2026 | 10.57 | 10.71 | 10.10 | 10.41 | 10.41 | -1.51% | 1,128 |
| Jun 16, 2026 | 10.58 | 10.58 | 10.13 | 10.57 | 10.57 | -0.09% | 221 |
| Jun 15, 2026 | 10.69 | 11.49 | 10.03 | 10.58 | 10.58 | -1.03% | 5,822 |
| Jun 12, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2.79% | 103 |
| Jun 11, 2026 | 10.75 | 10.75 | 10.10 | 10.40 | 10.40 | -0.95% | 2,206 |