Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 7.49
-0.37 (-4.71%)
At close: Jul 31, 2026
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.88 | 7.88 | 7.25 | 7.49 | 7.49 | -4.71% | 65,454 |
| Jul 30, 2026 | 8.00 | 8.00 | 7.22 | 7.86 | 7.86 | 5.79% | 19,402 |
| Jul 29, 2026 | 8.03 | 8.03 | 7.20 | 7.43 | 7.43 | -2.62% | 23,942 |
| Jul 28, 2026 | 7.74 | 8.00 | 7.59 | 7.63 | 7.63 | -0.78% | 22,843 |
| Jul 27, 2026 | 8.18 | 8.19 | 7.50 | 7.69 | 7.69 | -4.11% | 19,163 |
| Jul 24, 2026 | 8.00 | 8.10 | 7.80 | 8.02 | 8.02 | 2.95% | 10,385 |
| Jul 23, 2026 | 7.70 | 7.90 | 7.55 | 7.79 | 7.79 | 3.18% | 20,811 |
| Jul 22, 2026 | 7.86 | 7.86 | 7.40 | 7.55 | 7.55 | -2.45% | 23,997 |
| Jul 21, 2026 | 8.20 | 8.20 | 7.66 | 7.74 | 7.74 | -1.28% | 23,151 |
| Jul 20, 2026 | 7.93 | 8.71 | 7.81 | 7.84 | 7.84 | -1.13% | 33,156 |
| Jul 17, 2026 | 7.42 | 8.03 | 7.42 | 7.93 | 7.93 | 3.66% | 72,151 |
| Jul 16, 2026 | 7.65 | 7.65 | 7.42 | 7.65 | 7.65 | -2.05% | 54,882 |
| Jul 15, 2026 | 7.85 | 8.18 | 7.70 | 7.81 | 7.81 | -3.58% | 12,425 |
| Jul 14, 2026 | 8.05 | 8.15 | 7.56 | 8.10 | 8.10 | 1.89% | 22,547 |
| Jul 13, 2026 | 7.90 | 8.30 | 7.54 | 7.95 | 7.95 | 0.25% | 26,886 |
| Jul 10, 2026 | 8.05 | 8.06 | 7.76 | 7.93 | 7.93 | 2.19% | 41,109 |
| Jul 9, 2026 | 8.03 | 8.10 | 7.65 | 7.76 | 7.76 | -3.48% | 14,946 |
| Jul 8, 2026 | 8.19 | 8.20 | 7.95 | 8.04 | 8.04 | -3.83% | 39,895 |
| Jul 7, 2026 | 8.68 | 8.68 | 8.18 | 8.36 | 8.36 | -1.53% | 36,841 |
| Jul 6, 2026 | 8.70 | 8.70 | 8.16 | 8.49 | 8.49 | -0.35% | 16,894 |
| Jul 3, 2026 | 8.60 | 8.93 | 8.44 | 8.52 | 8.52 | -4.05% | 35,584 |
| Jul 2, 2026 | 8.78 | 9.12 | 8.51 | 8.88 | 8.88 | 0.79% | 21,478 |
| Jul 1, 2026 | 9.00 | 9.17 | 8.61 | 8.81 | 8.81 | -2.11% | 19,451 |
| Jun 30, 2026 | 9.05 | 9.30 | 8.85 | 9.00 | 9.00 | -3.33% | 31,008 |
| Jun 29, 2026 | 9.45 | 9.70 | 9.22 | 9.31 | 9.31 | -4.02% | 49,194 |
| Jun 25, 2026 | 10.00 | 10.00 | 9.63 | 9.70 | 9.70 | -3.00% | 14,675 |
| Jun 24, 2026 | 10.44 | 10.44 | 10.00 | 10.00 | 10.00 | -1.96% | 22,364 |
| Jun 23, 2026 | 10.90 | 10.90 | 10.05 | 10.20 | 10.20 | -3.32% | 63,232 |
| Jun 22, 2026 | 10.70 | 11.14 | 10.50 | 10.55 | 10.55 | -0.57% | 122,544 |
| Jun 19, 2026 | 11.00 | 11.40 | 10.55 | 10.61 | 10.61 | -3.55% | 51,916 |
| Jun 18, 2026 | 11.00 | 11.26 | 10.91 | 11.00 | 11.00 | -0.72% | 17,981 |
| Jun 17, 2026 | 11.00 | 11.19 | 10.91 | 11.08 | 11.08 | 0.73% | 9,832 |
| Jun 16, 2026 | 10.93 | 11.46 | 10.93 | 11.00 | 11.00 | 0.64% | 70,434 |
| Jun 15, 2026 | 11.24 | 11.40 | 10.70 | 10.93 | 10.93 | -0.82% | 22,525 |
| Jun 12, 2026 | 10.89 | 11.40 | 10.89 | 11.02 | 11.02 | 0.18% | 167,145 |
| Jun 11, 2026 | 10.90 | 11.40 | 10.90 | 11.00 | 11.00 | -3.93% | 222,810 |
| Jun 10, 2026 | 11.76 | 11.99 | 11.45 | 11.45 | 11.45 | -2.39% | 157,782 |
| Jun 9, 2026 | 12.39 | 12.39 | 11.32 | 11.73 | 11.73 | -1.51% | 278,951 |
| Jun 8, 2026 | 11.89 | 11.91 | 11.12 | 11.91 | 11.91 | 4.93% | 339,648 |
| Jun 5, 2026 | 11.31 | 11.83 | 11.31 | 11.35 | 11.35 | 0.53% | 425,488 |
| Jun 4, 2026 | 11.34 | 11.80 | 11.21 | 11.29 | 11.29 | -1.48% | 23,084 |
| Jun 3, 2026 | 11.59 | 12.06 | 11.05 | 11.46 | 11.46 | -0.26% | 175,129 |
| Jun 2, 2026 | 11.11 | 11.65 | 10.56 | 11.49 | 11.49 | 3.51% | 54,333 |
| Jun 1, 2026 | 11.10 | 11.10 | 10.66 | 11.10 | 11.10 | 4.91% | 37,878 |
| May 29, 2026 | 10.35 | 10.63 | 10.15 | 10.58 | 10.58 | 2.72% | 36,457 |
| 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 |