Indo Amines Limited (BOM:524648)
India · Delayed Price · Currency is INR 115.90
-4.15 (-3.46%)
At close: Jan 20, 2026
Indo Amines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 118.50 | 118.50 | 115.50 | 116.60 | 116.60 | 2.60% | 703 |
| Jan 21, 2026 | 116.05 | 116.20 | 112.00 | 113.65 | 113.65 | -1.94% | 8,845 |
| Jan 20, 2026 | 120.05 | 120.05 | 115.05 | 115.90 | 115.90 | -3.46% | 2,624 |
| Jan 19, 2026 | 122.90 | 123.50 | 119.80 | 120.05 | 120.05 | -2.52% | 1,598 |
| Jan 16, 2026 | 125.40 | 126.85 | 123.05 | 123.15 | 123.15 | -2.22% | 1,840 |
| Jan 14, 2026 | 125.65 | 128.70 | 124.15 | 125.95 | 125.95 | 1.37% | 2,929 |
| Jan 13, 2026 | 122.30 | 128.15 | 121.20 | 124.25 | 124.25 | 1.84% | 4,911 |
| Jan 12, 2026 | 122.35 | 122.95 | 118.25 | 122.00 | 122.00 | -2.48% | 3,587 |
| Jan 9, 2026 | 127.95 | 128.35 | 124.00 | 125.10 | 125.10 | -3.32% | 1,117 |
| Jan 8, 2026 | 125.75 | 134.75 | 125.75 | 129.40 | 129.40 | 3.60% | 13,418 |
| Jan 7, 2026 | 126.00 | 126.55 | 124.25 | 124.90 | 124.90 | -0.95% | 1,882 |
| Jan 6, 2026 | 128.60 | 129.60 | 126.00 | 126.10 | 126.10 | -2.06% | 2,130 |
| Jan 5, 2026 | 121.90 | 130.85 | 121.90 | 128.75 | 128.75 | -0.89% | 3,244 |
| Jan 2, 2026 | 129.85 | 130.35 | 128.65 | 129.90 | 129.90 | 0.78% | 1,987 |
| Jan 1, 2026 | 128.40 | 131.45 | 128.40 | 128.90 | 128.90 | -0.04% | 2,469 |
| Dec 31, 2025 | 128.65 | 129.70 | 127.60 | 128.95 | 128.95 | 0.90% | 5,699 |
| Dec 30, 2025 | 131.05 | 131.10 | 126.85 | 127.80 | 127.80 | -2.89% | 8,211 |
| Dec 29, 2025 | 128.75 | 133.00 | 126.00 | 131.60 | 131.60 | 1.78% | 13,374 |
| Dec 26, 2025 | 131.75 | 132.80 | 128.05 | 129.30 | 129.30 | -1.71% | 7,249 |
| Dec 24, 2025 | 130.55 | 132.90 | 130.00 | 131.55 | 131.55 | 1.94% | 3,215 |
| Dec 23, 2025 | 129.00 | 129.80 | 128.20 | 129.05 | 129.05 | 0.31% | 1,132 |
| Dec 22, 2025 | 128.65 | 130.35 | 126.65 | 128.65 | 128.65 | 1.38% | 2,960 |
| Dec 19, 2025 | 125.80 | 127.85 | 123.00 | 126.90 | 126.90 | 0.87% | 8,388 |
| Dec 18, 2025 | 119.85 | 128.50 | 118.65 | 125.80 | 125.80 | 4.83% | 9,820 |
| Dec 17, 2025 | 118.00 | 122.25 | 118.00 | 120.00 | 120.00 | 0.80% | 3,061 |
| Dec 16, 2025 | 118.50 | 121.05 | 118.00 | 119.05 | 119.05 | 0.04% | 4,180 |
| Dec 15, 2025 | 118.75 | 120.15 | 117.85 | 119.00 | 119.00 | 0.63% | 2,399 |
| Dec 12, 2025 | 120.10 | 120.30 | 117.70 | 118.25 | 118.25 | -0.55% | 3,376 |
| Dec 11, 2025 | 118.15 | 119.35 | 117.05 | 118.90 | 118.90 | 0.98% | 1,861 |
| Dec 10, 2025 | 117.95 | 119.65 | 117.10 | 117.75 | 117.75 | 1.64% | 908 |
| Dec 9, 2025 | 113.05 | 116.50 | 112.40 | 115.85 | 115.85 | 1.53% | 4,029 |
| Dec 8, 2025 | 118.40 | 118.40 | 113.95 | 114.10 | 114.10 | -3.31% | 10,163 |
| Dec 5, 2025 | 116.05 | 119.35 | 116.05 | 118.00 | 118.00 | -0.04% | 6,825 |
| Dec 4, 2025 | 118.50 | 120.30 | 118.00 | 118.05 | 118.05 | -0.59% | 14,874 |
| Dec 3, 2025 | 121.45 | 122.50 | 118.25 | 118.75 | 118.75 | -1.78% | 2,175 |
| Dec 2, 2025 | 121.45 | 121.80 | 120.05 | 120.90 | 120.90 | -0.45% | 3,421 |
| Dec 1, 2025 | 124.05 | 124.05 | 121.00 | 121.45 | 121.45 | -1.50% | 4,768 |
| Nov 28, 2025 | 123.95 | 124.00 | 122.60 | 123.30 | 123.30 | -0.40% | 1,331 |
| Nov 27, 2025 | 125.00 | 125.00 | 123.10 | 123.80 | 123.80 | 0.36% | 11,900 |
| Nov 26, 2025 | 123.60 | 125.00 | 122.00 | 123.35 | 123.35 | 0.16% | 2,486 |
| Nov 25, 2025 | 122.40 | 123.60 | 122.00 | 123.15 | 123.15 | 1.15% | 2,140 |
| Nov 24, 2025 | 124.90 | 125.20 | 121.45 | 121.75 | 121.75 | -3.41% | 6,207 |
| Nov 21, 2025 | 128.00 | 128.30 | 126.05 | 126.05 | 126.05 | -1.14% | 2,000 |
| Nov 20, 2025 | 126.10 | 129.50 | 126.10 | 127.50 | 127.50 | -0.66% | 1,949 |
| Nov 19, 2025 | 130.00 | 131.35 | 128.15 | 128.35 | 128.35 | -1.19% | 1,559 |
| Nov 18, 2025 | 131.70 | 132.05 | 129.65 | 129.90 | 129.90 | -1.37% | 2,922 |
| Nov 17, 2025 | 134.00 | 134.25 | 131.50 | 131.70 | 131.70 | -0.60% | 3,909 |
| Nov 14, 2025 | 133.70 | 133.75 | 131.45 | 132.50 | 132.50 | -0.82% | 5,998 |
| Nov 13, 2025 | 136.90 | 140.55 | 133.10 | 133.60 | 133.60 | -0.82% | 14,191 |
| Nov 12, 2025 | 132.05 | 139.00 | 131.45 | 134.70 | 134.70 | 3.10% | 7,157 |