Indo Euro Indchem Limited (BOM:524458)
India · Delayed Price · Currency is INR 7.84
-0.36 (-4.39%)
At close: Oct 23, 2026
Indo Euro Indchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -4.39% | 1,723 |
| Oct 22, 2026 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | -6.82% | 1,675 |
| Oct 21, 2026 | 8.16 | 8.80 | 8.16 | 8.80 | 8.80 | 7.84% | 99 |
| Oct 19, 2026 | 7.61 | 8.97 | 7.61 | 8.16 | 8.16 | -7.06% | 971 |
| Oct 16, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 1 |
| Oct 15, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 211 |
| Oct 14, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | -0.23% | 1,030 |
| Oct 13, 2026 | 8.15 | 9.30 | 8.15 | 8.80 | 8.80 | 7.98% | 9,640 |
| Oct 12, 2026 | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | - | 4,223 |
| Oct 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% | 1,001 |
| Oct 8, 2026 | 8.12 | 8.12 | 8.10 | 8.12 | 8.12 | 1.12% | 602 |
| Oct 7, 2026 | 8.68 | 9.50 | 8.03 | 8.03 | 8.03 | -1.47% | 1,868 |
| Oct 6, 2026 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | - | 2,808 |
| Oct 5, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 132 |
| Oct 1, 2026 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | -1.94% | 150 |
| Sep 30, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 2,390 |
| Sep 29, 2026 | 8.01 | 8.70 | 8.01 | 8.26 | 8.26 | -7.19% | 4,022 |
| Sep 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.00% | 221 |
| Sep 25, 2026 | 8.50 | 8.99 | 8.50 | 8.99 | 8.99 | -7.32% | 2,071 |
| Sep 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 19.02% | 1 |
| Sep 23, 2026 | 8.98 | 8.98 | 8.15 | 8.15 | 8.15 | 1.62% | 2,284 |
| Sep 22, 2026 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | - | 5,977 |
| Sep 21, 2026 | 8.60 | 8.60 | 8.02 | 8.02 | 8.02 | -16.89% | 3,330 |
| Sep 18, 2026 | 8.29 | 9.65 | 8.29 | 9.65 | 9.65 | 15.71% | 50 |
| Sep 17, 2026 | 8.30 | 8.34 | 8.29 | 8.34 | 8.34 | -0.48% | 150 |
| Sep 16, 2026 | 7.45 | 8.54 | 7.45 | 8.38 | 8.38 | -1.99% | 19,899 |
| Sep 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 35 |
| Sep 10, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | -5.56% | 75 |
| Sep 8, 2026 | 8.51 | 9.00 | 8.51 | 9.00 | 9.00 | - | 1,502 |
| Sep 7, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 645 |
| Sep 4, 2026 | 8.24 | 9.79 | 7.50 | 9.05 | 9.05 | 9.83% | 243 |
| Sep 3, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 3,339 |
| Sep 2, 2026 | 8.24 | 8.30 | 8.24 | 8.24 | 8.24 | -1.90% | 1,900 |
| Sep 1, 2026 | 8.51 | 8.51 | 8.40 | 8.40 | 8.40 | -0.12% | 2,050 |
| Aug 31, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -2.21% | 6,662 |
| Aug 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 10 |
| Aug 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2,064 |
| Aug 26, 2026 | 9.10 | 9.10 | 8.60 | 8.60 | 8.60 | -5.49% | 134 |
| Aug 25, 2026 | 8.47 | 9.10 | 8.47 | 9.10 | 9.10 | 8.98% | 5,364 |
| Aug 24, 2026 | 8.90 | 8.90 | 8.35 | 8.35 | 8.35 | -7.12% | 2,001 |
| 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 |