Indo Amines Limited (BOM:524648)
India · Delayed Price · Currency is INR 135.00
-8.75 (-6.09%)
At close: Oct 19, 2026
Indo Amines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 143.15 | 143.15 | 133.90 | 135.00 | 135.00 | -6.09% | 13,615 |
| Oct 16, 2026 | 146.00 | 149.60 | 142.35 | 143.75 | 143.75 | -1.84% | 13,797 |
| Oct 15, 2026 | 153.00 | 153.05 | 145.55 | 146.45 | 146.45 | -3.94% | 16,498 |
| Oct 14, 2026 | 154.30 | 158.45 | 151.30 | 152.45 | 152.45 | -1.36% | 17,732 |
| Oct 13, 2026 | 154.05 | 156.80 | 148.90 | 154.55 | 154.55 | -1.47% | 22,757 |
| Oct 12, 2026 | 157.45 | 163.45 | 155.50 | 156.85 | 156.85 | -0.48% | 33,555 |
| Oct 9, 2026 | 145.60 | 158.90 | 145.60 | 157.60 | 157.60 | 3.45% | 32,215 |
| Oct 8, 2026 | 158.15 | 160.75 | 151.10 | 152.35 | 152.35 | -3.55% | 53,462 |
| Oct 7, 2026 | 161.55 | 166.00 | 156.70 | 157.95 | 157.95 | -2.20% | 99,804 |
| Oct 6, 2026 | 143.30 | 168.15 | 143.30 | 161.50 | 161.50 | 12.74% | 479,728 |
| Oct 5, 2026 | 145.90 | 149.75 | 139.95 | 143.25 | 143.25 | 5.06% | 35,344 |
| Oct 1, 2026 | 145.95 | 145.95 | 133.25 | 136.35 | 136.35 | -3.64% | 23,017 |
| Sep 30, 2026 | 145.95 | 148.05 | 138.85 | 141.50 | 141.50 | -3.08% | 28,984 |
| Sep 29, 2026 | 143.00 | 149.30 | 137.80 | 146.00 | 146.00 | 6.26% | 76,250 |
| Sep 28, 2026 | 137.00 | 152.80 | 136.90 | 137.40 | 137.40 | 0.77% | 103,389 |
| Sep 25, 2026 | 135.00 | 137.90 | 135.00 | 136.35 | 136.35 | 1.11% | 15,464 |
| Sep 24, 2026 | 134.60 | 139.00 | 133.20 | 134.85 | 134.85 | -2.18% | 12,306 |
| Sep 23, 2026 | 134.80 | 141.00 | 134.50 | 137.85 | 137.85 | 2.41% | 7,323 |
| Sep 22, 2026 | 135.80 | 138.50 | 132.00 | 134.60 | 134.60 | 1.24% | 9,276 |
| Sep 21, 2026 | 129.00 | 133.00 | 125.30 | 132.95 | 132.95 | 4.81% | 11,866 |
| Sep 18, 2026 | 125.00 | 127.80 | 123.00 | 126.85 | 126.85 | 2.80% | 4,355 |
| Sep 17, 2026 | 120.00 | 128.00 | 120.00 | 123.40 | 123.40 | -0.32% | 1,611 |
| Sep 16, 2026 | 121.55 | 124.95 | 119.15 | 124.30 | 123.80 | 1.02% | 1,876 |
| Sep 15, 2026 | 126.85 | 126.85 | 122.35 | 123.05 | 122.56 | -3.00% | 8,247 |
| Sep 11, 2026 | 127.05 | 128.65 | 124.70 | 126.85 | 126.34 | -0.16% | 10,716 |
| Sep 10, 2026 | 128.10 | 129.00 | 125.20 | 127.05 | 126.54 | -0.86% | 7,375 |
| Sep 9, 2026 | 128.00 | 129.35 | 123.05 | 128.15 | 127.63 | 1.42% | 22,853 |
| Sep 8, 2026 | 128.50 | 128.50 | 125.00 | 126.35 | 125.84 | -1.21% | 8,964 |
| Sep 7, 2026 | 126.95 | 130.40 | 125.05 | 127.90 | 127.39 | 2.98% | 9,935 |
| Sep 4, 2026 | 124.20 | 127.00 | 122.50 | 124.20 | 123.70 | -1.66% | 10,136 |
| Sep 3, 2026 | 125.90 | 128.00 | 122.00 | 126.30 | 125.79 | 2.85% | 10,774 |
| Sep 2, 2026 | 121.45 | 122.95 | 118.10 | 122.80 | 122.31 | 0.82% | 3,045 |
| Sep 1, 2026 | 121.10 | 121.95 | 118.00 | 121.80 | 121.31 | 0.58% | 2,743 |
| Aug 31, 2026 | 120.85 | 123.95 | 119.20 | 121.10 | 120.61 | 0.21% | 3,757 |
| Aug 28, 2026 | 122.70 | 122.70 | 118.00 | 120.85 | 120.36 | -0.08% | 7,131 |
| Aug 27, 2026 | 120.15 | 122.00 | 119.55 | 120.95 | 120.46 | -1.59% | 2,393 |
| Aug 26, 2026 | 122.05 | 124.75 | 121.00 | 122.90 | 122.41 | 1.19% | 3,362 |
| Aug 25, 2026 | 121.70 | 125.50 | 121.20 | 121.45 | 120.96 | -2.06% | 2,170 |
| Aug 24, 2026 | 123.90 | 124.75 | 120.15 | 124.00 | 123.50 | 1.51% | 4,911 |
| Aug 21, 2026 | 120.25 | 124.00 | 120.25 | 122.15 | 121.66 | -0.33% | 6,265 |
| Aug 20, 2026 | 123.15 | 125.90 | 120.10 | 122.55 | 122.06 | -1.96% | 9,459 |
| Aug 19, 2026 | 122.25 | 127.80 | 118.55 | 125.00 | 124.50 | 2.67% | 12,794 |
| Aug 18, 2026 | 124.00 | 125.90 | 121.10 | 121.75 | 121.26 | -2.37% | 6,383 |
| Aug 17, 2026 | 125.55 | 128.00 | 123.80 | 124.70 | 124.20 | -4.11% | 11,762 |
| Aug 14, 2026 | 131.90 | 131.90 | 128.00 | 130.05 | 129.53 | 0.42% | 1,549 |
| Aug 13, 2026 | 136.00 | 136.00 | 128.15 | 129.50 | 128.98 | -2.78% | 9,735 |
| Aug 12, 2026 | 134.85 | 136.00 | 130.65 | 133.20 | 132.66 | 1.68% | 4,814 |
| Aug 11, 2026 | 128.50 | 133.45 | 128.50 | 131.00 | 130.47 | -0.11% | 1,542 |
| Aug 10, 2026 | 132.30 | 134.50 | 128.40 | 131.15 | 130.62 | -0.04% | 5,321 |
| Aug 7, 2026 | 134.90 | 138.00 | 130.00 | 131.20 | 130.67 | -1.98% | 5,166 |