Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 11.51
+0.01 (0.09%)
At close: May 6, 2026
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 8.37 | 8.37 | 7.36 | 7.47 | 7.47 | -1.19% | 374,006 |
| Mar 10, 2026 | 7.55 | 8.09 | 7.42 | 7.56 | 7.56 | 2.02% | 143,997 |
| Mar 9, 2026 | 7.70 | 9.19 | 7.06 | 7.41 | 7.41 | -3.39% | 310,007 |
| Mar 6, 2026 | 7.80 | 8.40 | 6.90 | 7.67 | 7.67 | -2.54% | 131,092 |
| Mar 5, 2026 | 7.38 | 7.93 | 7.20 | 7.87 | 7.87 | 7.66% | 126,372 |
| Mar 4, 2026 | 7.50 | 7.84 | 6.71 | 7.31 | 7.31 | -7.00% | 133,560 |
| Mar 2, 2026 | 8.00 | 8.44 | 7.54 | 7.86 | 7.86 | -2.72% | 126,001 |
| Feb 27, 2026 | 8.33 | 8.90 | 7.76 | 8.08 | 8.08 | -1.10% | 107,684 |
| Feb 26, 2026 | 8.46 | 8.46 | 7.73 | 8.17 | 8.17 | 1.62% | 95,081 |
| Feb 25, 2026 | 8.18 | 8.54 | 7.76 | 8.04 | 8.04 | -1.47% | 93,187 |
| Feb 24, 2026 | 8.10 | 8.69 | 8.10 | 8.16 | 8.16 | -3.43% | 68,631 |
| Feb 23, 2026 | 8.60 | 8.60 | 8.30 | 8.45 | 8.45 | -0.71% | 37,471 |
| Feb 20, 2026 | 8.50 | 8.73 | 8.22 | 8.51 | 8.51 | -0.23% | 174,925 |
| Feb 19, 2026 | 8.56 | 8.77 | 8.38 | 8.53 | 8.53 | -0.12% | 13,210 |