Indo Euro Indchem Limited (BOM:524458)
India · Delayed Price · Currency is INR 10.96
+1.23 (12.64%)
At close: May 26, 2026
Indo Euro Indchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 12.70 | 12.70 | 10.75 | 10.75 | 10.75 | -1.92% | 3,989 |
| May 26, 2026 | 10.25 | 11.00 | 10.00 | 10.96 | 10.96 | 12.64% | 6,880 |
| May 25, 2026 | 10.98 | 10.98 | 9.10 | 9.73 | 9.73 | -4.04% | 15,132 |
| May 22, 2026 | 10.69 | 10.69 | 10.06 | 10.14 | 10.14 | -5.06% | 6,666 |
| May 21, 2026 | 10.18 | 10.69 | 10.02 | 10.68 | 10.68 | 4.91% | 140 |
| May 20, 2026 | 10.49 | 10.54 | 10.02 | 10.18 | 10.18 | -4.77% | 1,102 |
| May 19, 2026 | 10.25 | 10.75 | 10.06 | 10.69 | 10.69 | -1.38% | 2,101 |
| May 18, 2026 | 10.90 | 10.91 | 10.00 | 10.84 | 10.84 | 2.17% | 424 |
| May 15, 2026 | 10.85 | 11.10 | 10.20 | 10.61 | 10.61 | -0.84% | 14,584 |
| May 14, 2026 | 10.06 | 10.90 | 10.06 | 10.70 | 10.70 | -1.38% | 236 |
| May 13, 2026 | 11.18 | 11.18 | 10.18 | 10.85 | 10.85 | -1.00% | 1,265 |
| May 12, 2026 | 10.50 | 11.00 | 9.82 | 10.96 | 10.96 | 2.05% | 2,043 |
| May 11, 2026 | 10.98 | 10.98 | 10.04 | 10.74 | 10.74 | 0.28% | 1,682 |
| May 8, 2026 | 10.48 | 11.21 | 10.26 | 10.71 | 10.71 | 2.98% | 5,917 |
| May 7, 2026 | 10.35 | 10.49 | 10.35 | 10.40 | 10.40 | 6.67% | 395 |
| May 6, 2026 | 10.75 | 10.75 | 9.75 | 9.75 | 9.75 | -5.16% | 1,338 |
| May 5, 2026 | 10.35 | 10.44 | 9.76 | 10.28 | 10.28 | 2.80% | 2,589 |
| May 4, 2026 | 10.01 | 10.88 | 9.40 | 10.00 | 10.00 | -1.77% | 5,160 |
| Apr 30, 2026 | 10.48 | 10.48 | 10.06 | 10.18 | 10.18 | -2.96% | 1,674 |
| Apr 29, 2026 | 10.70 | 10.70 | 10.02 | 10.49 | 10.49 | -1.04% | 4,004 |
| Apr 28, 2026 | 10.90 | 10.90 | 10.01 | 10.60 | 10.60 | 0.09% | 1,731 |
| Apr 27, 2026 | 10.75 | 10.75 | 10.47 | 10.59 | 10.59 | 4.54% | 744 |
| Apr 24, 2026 | 10.75 | 10.90 | 9.60 | 10.13 | 10.13 | -2.13% | 6,794 |
| Apr 23, 2026 | 10.50 | 10.65 | 10.13 | 10.35 | 10.35 | 2.07% | 1,455 |
| Apr 22, 2026 | 9.80 | 10.74 | 9.80 | 10.14 | 10.14 | -3.06% | 1,704 |
| Apr 21, 2026 | 10.50 | 10.90 | 10.07 | 10.46 | 10.46 | 4.08% | 4,545 |
| Apr 20, 2026 | 11.89 | 11.89 | 9.41 | 10.05 | 10.05 | -8.72% | 12,316 |
| Apr 17, 2026 | 10.55 | 11.20 | 10.50 | 11.01 | 11.01 | 1.38% | 6,719 |
| Apr 16, 2026 | 11.50 | 11.50 | 10.55 | 10.86 | 10.86 | -4.32% | 6,144 |
| Apr 15, 2026 | 10.95 | 11.60 | 9.20 | 11.35 | 11.35 | 17.37% | 34,679 |
| Apr 13, 2026 | 11.00 | 11.00 | 9.11 | 9.67 | 9.67 | -0.21% | 6,482 |
| Apr 10, 2026 | 10.00 | 10.49 | 9.57 | 9.69 | 9.69 | 4.19% | 9,803 |
| Apr 9, 2026 | 9.70 | 9.97 | 9.25 | 9.30 | 9.30 | -3.23% | 4,234 |
| Apr 8, 2026 | 9.31 | 10.65 | 9.16 | 9.61 | 9.61 | 4.68% | 21,862 |
| Apr 7, 2026 | 10.00 | 10.00 | 9.01 | 9.18 | 9.18 | -4.38% | 2,694 |
| Apr 6, 2026 | 8.50 | 10.00 | 8.50 | 9.60 | 9.60 | 8.47% | 1,719 |
| Apr 2, 2026 | 8.85 | 8.85 | 8.26 | 8.85 | 8.85 | 1.14% | 5,019 |
| Apr 1, 2026 | 8.49 | 8.75 | 8.11 | 8.75 | 8.75 | 10.20% | 3,886 |
| Mar 30, 2026 | 8.50 | 9.00 | 7.77 | 7.94 | 7.94 | -11.19% | 10,697 |
| Mar 27, 2026 | 8.80 | 9.24 | 8.80 | 8.94 | 8.94 | -0.11% | 2,362 |
| Mar 25, 2026 | 8.54 | 8.95 | 8.54 | 8.95 | 8.95 | 4.92% | 1,551 |
| Mar 24, 2026 | 8.55 | 8.99 | 8.50 | 8.53 | 8.53 | -0.23% | 640 |
| Mar 23, 2026 | 9.25 | 9.25 | 8.55 | 8.55 | 8.55 | -3.28% | 157 |
| Mar 20, 2026 | 9.25 | 9.25 | 8.11 | 8.84 | 8.84 | -0.34% | 10,512 |
| Mar 19, 2026 | 9.90 | 9.90 | 8.01 | 8.87 | 8.87 | -10.40% | 23,339 |
| Mar 18, 2026 | 9.74 | 9.97 | 9.43 | 9.90 | 9.90 | 4.98% | 6,413 |
| Mar 17, 2026 | 10.60 | 10.60 | 9.00 | 9.43 | 9.43 | -5.70% | 19,806 |
| Mar 16, 2026 | 10.75 | 10.75 | 9.36 | 10.00 | 10.00 | -4.21% | 25,186 |
| Mar 13, 2026 | 11.48 | 11.90 | 10.22 | 10.44 | 10.44 | -6.95% | 11,338 |
| Mar 12, 2026 | 10.55 | 12.40 | 10.55 | 11.22 | 11.22 | 8.51% | 15,381 |