Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 8.14
+0.29 (3.69%)
At close: Nov 8, 2026
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 8.01 | 8.14 | 7.98 | 8.14 | 8.14 | 3.69% | 5,456 |
| Nov 6, 2026 | 7.80 | 8.29 | 7.66 | 7.85 | 7.85 | -2.61% | 24,322 |
| Nov 5, 2026 | 8.36 | 8.36 | 8.01 | 8.06 | 8.06 | 0.75% | 30,535 |
| Nov 4, 2026 | 7.66 | 8.04 | 7.40 | 8.00 | 8.00 | 4.44% | 52,232 |
| Nov 3, 2026 | 7.85 | 8.00 | 7.30 | 7.66 | 7.66 | - | 38,030 |
| Nov 2, 2026 | 8.04 | 8.04 | 7.65 | 7.66 | 7.66 | -4.84% | 13,769 |
| Oct 30, 2026 | 7.81 | 8.13 | 7.47 | 8.05 | 8.05 | 3.07% | 21,374 |
| Oct 29, 2026 | 8.22 | 8.22 | 7.81 | 7.81 | 7.81 | -4.99% | 29,424 |
| Oct 28, 2026 | 8.15 | 8.55 | 8.00 | 8.22 | 8.22 | -0.96% | 21,129 |
| Oct 27, 2026 | 7.97 | 8.30 | 7.80 | 8.30 | 8.30 | 3.62% | 11,899 |
| Oct 26, 2026 | 8.30 | 8.30 | 7.93 | 8.01 | 8.01 | -3.96% | 27,482 |
| Oct 23, 2026 | 8.77 | 9.14 | 8.34 | 8.34 | 8.34 | -4.90% | 19,910 |
| Oct 22, 2026 | 8.50 | 9.09 | 8.50 | 8.77 | 8.77 | 1.04% | 36,635 |
| Oct 21, 2026 | 8.60 | 8.68 | 8.41 | 8.68 | 8.68 | 4.96% | 91,451 |
| Oct 19, 2026 | 8.06 | 8.40 | 8.06 | 8.27 | 8.27 | 1.47% | 16,151 |
| Oct 16, 2026 | 7.87 | 8.20 | 7.66 | 8.15 | 8.15 | 1.62% | 43,917 |
| Oct 15, 2026 | 8.39 | 8.40 | 7.98 | 8.02 | 8.02 | -4.41% | 97,983 |
| Oct 14, 2026 | 8.25 | 8.88 | 8.07 | 8.39 | 8.39 | -1.18% | 114,198 |
| Oct 13, 2026 | 9.00 | 9.00 | 8.31 | 8.49 | 8.49 | -2.30% | 41,195 |
| Oct 12, 2026 | 8.72 | 9.01 | 8.69 | 8.69 | 8.69 | -4.92% | 116,046 |
| Oct 9, 2026 | 9.70 | 9.70 | 9.11 | 9.14 | 9.14 | -4.59% | 36,455 |
| Oct 8, 2026 | 10.00 | 10.00 | 9.58 | 9.58 | 9.58 | -4.96% | 25,760 |
| Oct 7, 2026 | 9.90 | 10.30 | 9.73 | 10.08 | 10.08 | -1.56% | 43,445 |
| Oct 6, 2026 | 10.29 | 10.45 | 9.61 | 10.24 | 10.24 | 1.59% | 65,603 |
| Oct 5, 2026 | 9.50 | 10.11 | 9.15 | 10.08 | 10.08 | 4.67% | 57,278 |
| Oct 1, 2026 | 10.34 | 10.34 | 9.63 | 9.63 | 9.63 | -4.94% | 41,465 |
| Sep 30, 2026 | 10.74 | 10.79 | 10.05 | 10.13 | 10.13 | -2.22% | 31,386 |
| Sep 29, 2026 | 10.80 | 10.99 | 10.20 | 10.36 | 10.36 | -2.36% | 76,766 |
| Sep 28, 2026 | 10.69 | 10.86 | 9.96 | 10.61 | 10.61 | 2.41% | 47,198 |
| Sep 25, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4.96% | 48,390 |
| Sep 24, 2026 | 9.21 | 9.87 | 9.07 | 9.87 | 9.87 | 5.00% | 42,008 |
| Sep 23, 2026 | 9.35 | 9.43 | 9.00 | 9.40 | 9.40 | 3.18% | 19,942 |
| Sep 22, 2026 | 9.00 | 9.18 | 8.63 | 9.11 | 9.11 | 1.79% | 45,933 |
| Sep 21, 2026 | 9.30 | 9.36 | 8.90 | 8.95 | 8.95 | -4.38% | 115,147 |
| Sep 18, 2026 | 10.10 | 10.10 | 9.30 | 9.36 | 9.36 | -4.29% | 75,702 |
| Sep 17, 2026 | 10.70 | 10.78 | 9.70 | 9.78 | 9.78 | -9.70% | 120,365 |
| Sep 16, 2026 | 11.10 | 11.19 | 10.37 | 10.83 | 10.83 | -0.73% | 49,896 |
| Sep 15, 2026 | 11.00 | 11.29 | 10.00 | 10.91 | 10.91 | 6.13% | 191,704 |
| Sep 11, 2026 | 10.46 | 10.95 | 9.75 | 10.28 | 10.28 | 5.54% | 410,368 |
| Sep 10, 2026 | 9.12 | 9.74 | 9.12 | 9.74 | 9.74 | 19.95% | 317,879 |
| Sep 9, 2026 | 8.40 | 8.70 | 8.00 | 8.12 | 8.12 | -3.10% | 39,984 |
| Sep 8, 2026 | 8.43 | 8.75 | 8.15 | 8.38 | 8.38 | 1.82% | 40,768 |
| Sep 7, 2026 | 8.50 | 8.64 | 8.05 | 8.23 | 8.23 | -0.84% | 31,727 |
| Sep 4, 2026 | 8.98 | 8.98 | 8.02 | 8.30 | 8.30 | -5.47% | 21,905 |
| Sep 3, 2026 | 8.00 | 8.90 | 8.00 | 8.78 | 8.78 | 6.30% | 76,610 |
| Sep 2, 2026 | 7.83 | 8.83 | 7.56 | 8.26 | 8.26 | 9.40% | 61,429 |
| Sep 1, 2026 | 7.81 | 7.84 | 7.40 | 7.55 | 7.55 | -3.33% | 31,263 |
| Aug 31, 2026 | 7.94 | 7.94 | 7.52 | 7.81 | 7.81 | -1.64% | 18,668 |
| Aug 28, 2026 | 8.20 | 8.20 | 7.76 | 7.94 | 7.94 | -0.50% | 6,501 |
| Aug 27, 2026 | 7.94 | 8.14 | 7.75 | 7.98 | 7.98 | 0.50% | 12,957 |