Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 10.28
+0.54 (5.54%)
At close: Sep 11, 2026
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 7.89 | 8.95 | 7.51 | 7.94 | 7.94 | 3.93% | 46,861 |
| Aug 25, 2026 | 7.80 | 7.95 | 7.50 | 7.64 | 7.64 | -1.93% | 14,022 |
| Aug 24, 2026 | 7.66 | 8.20 | 7.51 | 7.79 | 7.79 | -0.13% | 41,058 |
| Aug 21, 2026 | 7.65 | 7.90 | 7.65 | 7.80 | 7.80 | - | 25,975 |
| Aug 20, 2026 | 7.82 | 7.82 | 7.46 | 7.80 | 7.80 | 4.00% | 59,430 |
| Aug 19, 2026 | 7.42 | 7.57 | 7.10 | 7.50 | 7.50 | 2.46% | 67,767 |
| Aug 18, 2026 | 7.44 | 7.55 | 6.90 | 7.32 | 7.32 | 2.23% | 89,172 |
| Aug 17, 2026 | 7.99 | 8.37 | 7.01 | 7.16 | 7.16 | -8.91% | 137,780 |
| Aug 14, 2026 | 7.65 | 7.98 | 7.60 | 7.86 | 7.86 | 4.80% | 33,089 |
| Aug 13, 2026 | 7.61 | 7.75 | 7.42 | 7.50 | 7.50 | -1.32% | 21,609 |
| Aug 12, 2026 | 8.28 | 8.28 | 7.50 | 7.60 | 7.60 | -3.68% | 47,779 |
| Aug 11, 2026 | 8.57 | 8.80 | 7.56 | 7.89 | 7.89 | -8.04% | 68,460 |
| Aug 10, 2026 | 8.90 | 8.95 | 8.55 | 8.58 | 8.58 | -1.61% | 25,217 |
| Aug 7, 2026 | 8.60 | 8.85 | 8.33 | 8.72 | 8.72 | 5.95% | 153,568 |
| Aug 6, 2026 | 8.32 | 8.80 | 7.93 | 8.23 | 8.23 | - | 29,570 |
| Aug 5, 2026 | 7.84 | 8.33 | 7.45 | 8.23 | 8.23 | 8.58% | 151,297 |
| Aug 4, 2026 | 7.50 | 7.69 | 7.25 | 7.58 | 7.58 | 1.47% | 88,606 |
| Aug 3, 2026 | 7.18 | 7.59 | 7.18 | 7.47 | 7.47 | -0.27% | 19,717 |
| 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 |