Indrayani Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.34	10.35	10.25	10.30	10.30	-0.48%	69,175
May 26, 2026	10.29	10.42	10.05	10.35	10.35	1.37%	59,107
May 25, 2026	10.65	10.65	10.20	10.21	10.21	-2.11%	74,470
May 22, 2026	10.40	10.54	10.36	10.43	10.43	0.10%	88,628
May 21, 2026	10.38	10.68	10.38	10.42	10.42	0.39%	40,179
May 20, 2026	10.30	10.83	10.30	10.38	10.38	-2.90%	20,436
May 19, 2026	10.52	10.87	10.52	10.69	10.69	1.04%	45,584
May 18, 2026	10.70	10.98	10.33	10.58	10.58	-0.38%	18,213
May 15, 2026	10.40	10.90	10.32	10.62	10.62	0.66%	19,248
May 14, 2026	10.65	10.65	10.27	10.55	10.55	-1.03%	57,036
May 13, 2026	10.43	10.80	10.31	10.66	10.66	-1.75%	267,584
May 12, 2026	11.25	11.28	10.71	10.85	10.85	-3.21%	29,527
May 11, 2026	11.55	11.61	11.06	11.21	11.21	0.54%	108,620
May 8, 2026	11.12	11.79	11.09	11.15	11.15	-2.87%	53,017
May 7, 2026	11.65	11.75	11.25	11.48	11.48	-0.26%	45,619
May 6, 2026	11.50	11.80	11.22	11.51	11.51	0.09%	9,252
May 5, 2026	11.22	11.68	11.22	11.50	11.50	1.68%	35,169
May 4, 2026	11.90	11.93	11.21	11.31	11.31	-3.33%	40,735
Apr 30, 2026	11.50	11.98	11.40	11.70	11.70	-1.93%	20,176
Apr 29, 2026	11.99	11.99	11.42	11.93	11.93	-0.33%	33,748
Apr 28, 2026	12.44	12.44	11.61	11.97	11.97	-1.80%	87,400
Apr 27, 2026	12.33	12.33	12.10	12.19	12.19	1.75%	56,648
Apr 24, 2026	12.06	12.40	11.61	11.98	11.98	-0.25%	71,145
Apr 23, 2026	12.13	12.13	11.80	12.01	12.01	-0.99%	64,542
Apr 22, 2026	12.63	12.63	11.90	12.13	12.13	0.41%	28,496
Apr 21, 2026	11.54	12.35	11.54	12.08	12.08	-	80,712
Apr 20, 2026	12.37	12.37	12.00	12.08	12.08	-0.49%	160,640
Apr 17, 2026	12.55	12.55	12.00	12.14	12.14	1.08%	95,324
Apr 16, 2026	12.44	12.44	11.92	12.01	12.01	1.35%	151,144
Apr 15, 2026	12.20	12.20	11.60	11.85	11.85	2.42%	196,187
Apr 13, 2026	12.19	12.19	11.26	11.57	11.57	-2.69%	128,786
Apr 10, 2026	11.96	12.90	11.00	11.89	11.89	9.18%	354,342
Apr 9, 2026	10.40	11.30	10.20	10.89	10.89	6.76%	197,683
Apr 8, 2026	10.00	10.38	8.51	10.20	10.20	6.47%	123,163
Apr 7, 2026	8.59	9.72	8.45	9.58	9.58	18.27%	271,942
Apr 6, 2026	8.26	8.40	7.60	8.10	8.10	-1.94%	69,695
Apr 2, 2026	7.91	8.48	7.75	8.26	8.26	5.09%	42,235
Apr 1, 2026	7.20	7.95	7.09	7.86	7.86	8.71%	22,194
Mar 30, 2026	7.14	8.20	6.87	7.23	7.23	-1.77%	176,712
Mar 27, 2026	7.74	8.30	7.20	7.36	7.36	-2.77%	70,153
Mar 25, 2026	8.26	8.26	7.47	7.57	7.57	-6.54%	47,439
Mar 24, 2026	7.45	8.40	7.07	8.10	8.10	8.72%	60,850
Mar 23, 2026	7.97	7.97	7.12	7.45	7.45	-6.87%	74,343
Mar 20, 2026	7.91	8.24	7.88	8.00	8.00	2.70%	69,436
Mar 19, 2026	7.01	8.24	6.10	7.79	7.79	12.90%	292,353
Mar 18, 2026	7.20	7.20	6.75	6.90	6.90	-1.85%	83,196
Mar 17, 2026	7.01	7.23	6.82	7.03	7.03	1.30%	80,969
Mar 16, 2026	7.01	7.40	6.73	6.94	6.94	-0.72%	55,489
Mar 13, 2026	7.20	7.97	6.80	6.99	6.99	-5.28%	100,155
Mar 12, 2026	7.35	7.98	7.06	7.38	7.38	-1.20%	135,455