Indo Amines Limited (BOM:524648)
India · Delayed Price · Currency is INR 142.20
-1.65 (-1.15%)
At close: Sep 11, 2025
Indo Amines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 144.35 | 144.75 | 142.25 | 142.80 | 142.80 | 0.42% | 3,078 |
| Sep 11, 2025 | 146.30 | 146.40 | 141.95 | 142.20 | 142.20 | -1.15% | 3,402 |
| Sep 10, 2025 | 144.00 | 146.25 | 143.15 | 143.85 | 143.85 | 1.48% | 10,309 |
| Sep 9, 2025 | 143.80 | 144.55 | 141.20 | 141.75 | 141.75 | -1.08% | 2,287 |
| Sep 8, 2025 | 145.45 | 146.55 | 143.00 | 143.30 | 143.30 | -1.24% | 6,144 |
| Sep 5, 2025 | 145.00 | 149.30 | 143.55 | 145.10 | 145.10 | -0.03% | 3,798 |
| Sep 4, 2025 | 147.15 | 148.10 | 145.00 | 145.15 | 145.15 | -1.36% | 5,159 |
| Sep 3, 2025 | 146.85 | 148.95 | 146.00 | 147.15 | 147.15 | 0.62% | 6,953 |
| Sep 2, 2025 | 153.60 | 153.60 | 145.60 | 146.25 | 146.25 | -0.58% | 12,733 |
| Sep 1, 2025 | 145.00 | 149.65 | 145.00 | 147.10 | 147.10 | 1.45% | 14,194 |
| Aug 29, 2025 | 148.10 | 148.40 | 144.50 | 145.00 | 145.00 | -1.79% | 10,516 |
| Aug 28, 2025 | 149.30 | 150.00 | 146.25 | 147.65 | 147.65 | -1.89% | 13,585 |
| Aug 26, 2025 | 154.10 | 154.50 | 150.10 | 150.50 | 150.50 | -3.49% | 11,415 |
| Aug 25, 2025 | 158.45 | 160.00 | 155.35 | 155.95 | 155.95 | -0.26% | 7,689 |
| Aug 22, 2025 | 159.80 | 160.65 | 155.85 | 156.35 | 156.35 | -1.04% | 18,236 |
| Aug 21, 2025 | 158.20 | 164.10 | 156.45 | 158.00 | 158.00 | -1.37% | 31,195 |
| Aug 20, 2025 | 157.55 | 163.75 | 157.55 | 160.20 | 160.20 | -0.25% | 21,603 |
| Aug 19, 2025 | 152.85 | 167.95 | 150.25 | 160.60 | 160.60 | 7.53% | 137,250 |
| Aug 18, 2025 | 147.00 | 152.25 | 147.00 | 149.35 | 149.35 | 0.81% | 21,932 |
| Aug 14, 2025 | 146.75 | 152.95 | 146.35 | 148.15 | 148.15 | -0.07% | 11,434 |
| Aug 13, 2025 | 141.30 | 155.25 | 141.30 | 148.25 | 148.25 | 8.89% | 101,862 |
| Aug 12, 2025 | 134.05 | 141.00 | 134.05 | 136.15 | 136.15 | -0.44% | 7,561 |
| Aug 11, 2025 | 136.20 | 136.95 | 133.20 | 136.75 | 136.75 | -1.16% | 9,837 |
| Aug 8, 2025 | 140.35 | 140.65 | 136.25 | 138.35 | 138.35 | -0.79% | 2,404 |
| Aug 7, 2025 | 135.75 | 140.00 | 135.45 | 139.45 | 139.45 | 0.58% | 9,127 |
| Aug 6, 2025 | 141.50 | 144.60 | 137.70 | 138.65 | 138.65 | -3.38% | 21,554 |
| Aug 5, 2025 | 146.20 | 147.20 | 142.00 | 143.50 | 143.50 | -1.85% | 8,654 |
| Aug 4, 2025 | 147.05 | 148.80 | 144.00 | 146.20 | 146.20 | -2.04% | 4,446 |
| Aug 1, 2025 | 150.75 | 155.10 | 148.00 | 149.25 | 149.25 | -0.73% | 16,627 |
| Jul 31, 2025 | 145.50 | 153.60 | 144.70 | 150.35 | 150.35 | 1.04% | 10,307 |
| Jul 30, 2025 | 151.45 | 151.45 | 147.90 | 148.80 | 148.80 | -1.33% | 7,647 |
| Jul 29, 2025 | 147.30 | 152.00 | 146.30 | 150.80 | 150.80 | 2.59% | 8,227 |
| Jul 28, 2025 | 150.60 | 151.70 | 145.80 | 147.00 | 147.00 | -2.16% | 4,732 |
| Jul 25, 2025 | 163.30 | 163.30 | 150.00 | 150.25 | 150.25 | -1.67% | 10,666 |
| Jul 24, 2025 | 163.90 | 163.90 | 150.80 | 152.80 | 152.80 | -4.26% | 22,348 |
| Jul 23, 2025 | 166.20 | 166.20 | 158.30 | 159.60 | 159.60 | -0.28% | 8,332 |
| Jul 22, 2025 | 162.95 | 163.35 | 160.00 | 160.05 | 160.05 | -1.26% | 12,223 |
| Jul 21, 2025 | 164.60 | 164.60 | 159.25 | 162.10 | 162.10 | 0.87% | 14,997 |
| Jul 18, 2025 | 162.00 | 165.35 | 160.00 | 160.70 | 160.70 | 0.19% | 9,538 |
| Jul 17, 2025 | 161.60 | 162.40 | 160.30 | 160.40 | 160.40 | -0.03% | 4,724 |
| Jul 16, 2025 | 165.70 | 165.70 | 160.00 | 160.45 | 160.45 | -1.26% | 7,456 |
| Jul 15, 2025 | 157.85 | 163.70 | 157.85 | 162.50 | 162.50 | 2.95% | 9,521 |
| Jul 14, 2025 | 159.65 | 159.75 | 157.05 | 157.85 | 157.85 | -1.77% | 13,397 |
| Jul 11, 2025 | 164.90 | 165.25 | 158.95 | 160.70 | 160.70 | -2.58% | 17,215 |
| Jul 10, 2025 | 167.55 | 167.55 | 164.45 | 164.95 | 164.95 | -1.20% | 10,958 |
| Jul 9, 2025 | 166.80 | 170.50 | 164.80 | 166.95 | 166.95 | 0.54% | 28,365 |
| Jul 8, 2025 | 168.00 | 168.85 | 164.30 | 166.05 | 166.05 | -1.69% | 13,319 |
| Jul 7, 2025 | 163.00 | 176.00 | 163.00 | 168.90 | 168.90 | 1.84% | 34,959 |
| Jul 4, 2025 | 168.00 | 168.40 | 165.00 | 165.85 | 165.85 | -0.54% | 3,307 |
| Jul 3, 2025 | 169.50 | 171.90 | 166.10 | 166.75 | 166.75 | -2.03% | 11,755 |