Indo Amines Limited (BOM:524648)
India · Delayed Price · Currency is INR 130.05
+0.55 (0.42%)
At close: Aug 14, 2026
Indo Amines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 131.90 | 131.90 | 128.00 | 130.05 | 130.05 | 0.42% | 1,549 |
| Aug 13, 2026 | 136.00 | 136.00 | 128.15 | 129.50 | 129.50 | -2.78% | 9,735 |
| Aug 12, 2026 | 134.85 | 136.00 | 130.65 | 133.20 | 133.20 | 1.68% | 4,814 |
| Aug 11, 2026 | 128.50 | 133.45 | 128.50 | 131.00 | 131.00 | -0.11% | 1,542 |
| Aug 10, 2026 | 132.30 | 134.50 | 128.40 | 131.15 | 131.15 | -0.04% | 5,321 |
| Aug 7, 2026 | 134.90 | 138.00 | 130.00 | 131.20 | 131.20 | -1.98% | 5,166 |
| Aug 6, 2026 | 125.70 | 135.30 | 125.70 | 133.85 | 133.85 | 3.84% | 22,917 |
| Aug 5, 2026 | 127.90 | 129.85 | 125.60 | 128.90 | 128.90 | 1.14% | 7,343 |
| Aug 4, 2026 | 127.75 | 127.75 | 124.75 | 127.45 | 127.45 | -0.23% | 2,871 |
| Aug 3, 2026 | 127.50 | 129.00 | 124.50 | 127.75 | 127.75 | 0.08% | 10,183 |
| Jul 31, 2026 | 125.50 | 129.95 | 125.50 | 127.65 | 127.65 | -1.54% | 5,970 |
| Jul 30, 2026 | 129.95 | 132.00 | 128.00 | 129.65 | 129.65 | 2.09% | 3,773 |
| Jul 29, 2026 | 127.60 | 130.90 | 126.00 | 127.00 | 127.00 | -0.74% | 2,353 |
| Jul 28, 2026 | 127.60 | 130.00 | 127.60 | 127.95 | 127.95 | -1.20% | 1,277 |
| Jul 27, 2026 | 131.95 | 132.85 | 126.75 | 129.50 | 129.50 | -1.45% | 8,920 |
| Jul 24, 2026 | 129.75 | 132.95 | 127.00 | 131.40 | 131.40 | 1.27% | 2,015 |
| Jul 23, 2026 | 136.90 | 136.90 | 128.05 | 129.75 | 129.75 | -1.82% | 5,149 |
| Jul 22, 2026 | 129.90 | 132.35 | 126.00 | 132.15 | 132.15 | 4.84% | 4,860 |
| Jul 21, 2026 | 125.70 | 126.05 | 121.75 | 126.05 | 126.05 | 5.00% | 880 |
| Jul 20, 2026 | 123.70 | 125.85 | 118.10 | 120.05 | 120.05 | -2.95% | 10,901 |
| Jul 17, 2026 | 123.60 | 129.85 | 123.50 | 123.70 | 123.70 | -1.43% | 3,819 |
| Jul 16, 2026 | 124.20 | 126.50 | 124.20 | 125.50 | 125.50 | - | 451 |
| Jul 15, 2026 | 126.25 | 127.70 | 123.55 | 125.50 | 125.50 | 0.12% | 1,717 |
| Jul 14, 2026 | 124.00 | 126.50 | 124.00 | 125.35 | 125.35 | -0.12% | 3,346 |
| Jul 13, 2026 | 130.20 | 130.20 | 125.00 | 125.50 | 125.50 | -0.59% | 2,963 |
| Jul 10, 2026 | 128.00 | 129.30 | 125.00 | 126.25 | 126.25 | -2.21% | 3,361 |
| Jul 9, 2026 | 127.25 | 130.65 | 125.00 | 129.10 | 129.10 | 2.87% | 6,039 |
| Jul 8, 2026 | 130.90 | 131.00 | 125.00 | 125.50 | 125.50 | -2.26% | 6,661 |
| Jul 7, 2026 | 129.00 | 132.40 | 125.00 | 128.40 | 128.40 | -0.73% | 2,945 |
| Jul 6, 2026 | 126.25 | 131.90 | 126.25 | 129.35 | 129.35 | -1.90% | 9,780 |
| Jul 3, 2026 | 131.00 | 134.90 | 128.40 | 131.85 | 131.85 | 0.19% | 1,086 |
| Jul 2, 2026 | 129.00 | 137.00 | 129.00 | 131.60 | 131.60 | - | 6,357 |
| Jul 1, 2026 | 132.60 | 136.00 | 126.05 | 131.60 | 131.60 | -0.30% | 10,579 |
| Jun 30, 2026 | 135.00 | 135.40 | 130.00 | 132.00 | 132.00 | -1.49% | 3,689 |
| Jun 29, 2026 | 137.00 | 139.85 | 130.90 | 134.00 | 134.00 | -2.72% | 16,831 |
| Jun 25, 2026 | 141.00 | 141.80 | 137.55 | 137.75 | 137.75 | -1.78% | 10,515 |
| Jun 24, 2026 | 137.45 | 142.00 | 135.95 | 140.25 | 140.25 | 1.78% | 15,459 |
| Jun 23, 2026 | 143.10 | 143.10 | 137.00 | 137.80 | 137.80 | -3.70% | 13,362 |
| Jun 22, 2026 | 145.70 | 149.05 | 142.05 | 143.10 | 143.10 | -0.21% | 32,117 |
| Jun 19, 2026 | 134.60 | 145.00 | 132.30 | 143.40 | 143.40 | 7.38% | 89,006 |
| Jun 18, 2026 | 132.50 | 137.25 | 132.40 | 133.55 | 133.55 | 1.40% | 13,953 |
| Jun 17, 2026 | 131.95 | 133.50 | 130.70 | 131.70 | 131.70 | 0.46% | 4,541 |
| Jun 16, 2026 | 131.55 | 132.85 | 130.90 | 131.10 | 131.10 | -0.27% | 11,899 |
| Jun 15, 2026 | 133.90 | 134.90 | 130.65 | 131.45 | 131.45 | 0.77% | 16,449 |
| Jun 12, 2026 | 129.55 | 131.25 | 128.70 | 130.45 | 130.45 | 3.04% | 3,569 |
| Jun 11, 2026 | 128.00 | 129.50 | 126.50 | 126.60 | 126.60 | -3.03% | 13,844 |
| Jun 10, 2026 | 135.10 | 136.05 | 130.40 | 130.55 | 130.55 | -2.54% | 4,298 |
| Jun 9, 2026 | 129.80 | 136.90 | 129.50 | 133.95 | 133.95 | 3.20% | 16,043 |
| Jun 8, 2026 | 129.20 | 133.25 | 128.05 | 129.80 | 129.80 | -1.29% | 16,773 |
| Jun 5, 2026 | 133.05 | 135.75 | 130.30 | 131.50 | 131.50 | - | 18,680 |