Inland Printers Limited (BOM:530787)
India · Delayed Price · Currency is INR 65.11
-1.32 (-1.99%)
At close: Oct 5, 2026
Inland Printers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 63.15 | 65.11 | 63.11 | 65.11 | 65.11 | -1.99% | 2,887 |
| Oct 1, 2026 | 63.54 | 69.90 | 63.54 | 66.43 | 66.43 | -0.67% | 3,635 |
| Sep 30, 2026 | 73.00 | 73.00 | 66.88 | 66.88 | 66.88 | -4.99% | 1,441 |
| Sep 29, 2026 | 67.74 | 74.84 | 67.74 | 70.39 | 70.39 | -1.28% | 1,483 |
| Sep 28, 2026 | 78.80 | 78.80 | 71.30 | 71.30 | 71.30 | -5.00% | 341 |
| Sep 25, 2026 | 79.99 | 79.99 | 75.05 | 75.05 | 75.05 | -4.99% | 211 |
| Sep 24, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -1.02% | 11 |
| Sep 18, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 5.00% | 6 |
| Sep 16, 2026 | 81.49 | 81.49 | 74.75 | 76.00 | 76.00 | -3.41% | 53 |
| Sep 15, 2026 | 82.00 | 82.00 | 78.68 | 78.68 | 78.68 | -5.00% | 132 |
| Sep 11, 2026 | 91.19 | 91.19 | 82.56 | 82.82 | 82.82 | -4.70% | 471 |
| Sep 10, 2026 | 88.00 | 88.00 | 79.78 | 86.90 | 86.90 | 3.49% | 16 |
| Sep 9, 2026 | 84.99 | 84.99 | 78.28 | 83.97 | 83.97 | 1.92% | 330 |
| Sep 8, 2026 | 82.99 | 82.99 | 77.39 | 82.39 | 82.39 | 1.14% | 392 |
| Sep 7, 2026 | 80.50 | 81.50 | 74.02 | 81.46 | 81.46 | 4.56% | 66 |
| Sep 4, 2026 | 77.91 | 79.50 | 77.91 | 77.91 | 77.91 | -2.00% | 257 |
| Sep 3, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | - | 20 |
| Sep 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.99% | 4 |
| Sep 1, 2026 | 77.00 | 77.95 | 77.00 | 77.95 | 77.95 | 1.23% | 45 |
| Aug 31, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.42% | 2 |
| Aug 28, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 1.96% | 6 |
| Aug 27, 2026 | 71.55 | 74.46 | 71.55 | 74.46 | 74.46 | 2.00% | 41 |
| Aug 26, 2026 | 71.05 | 73.00 | 71.05 | 73.00 | 73.00 | 0.69% | 5 |
| Aug 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.95% | 2 |
| Aug 24, 2026 | 68.35 | 71.11 | 68.35 | 71.11 | 71.11 | 1.96% | 500 |
| Aug 21, 2026 | 69.74 | 69.74 | 69.40 | 69.74 | 69.74 | 1.97% | 600 |
| Aug 20, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -1.99% | 1,327 |
| Aug 19, 2026 | 67.11 | 69.78 | 67.11 | 69.78 | 69.78 | 1.96% | 195 |
| Aug 18, 2026 | 68.43 | 68.44 | 68.43 | 68.44 | 68.44 | 2.00% | 90 |
| Aug 14, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.98% | 25 |
| Aug 13, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.98% | 13 |
| Aug 12, 2026 | 64.51 | 66.81 | 64.51 | 64.52 | 64.52 | -1.50% | 1,244 |
| Aug 11, 2026 | 64.49 | 65.77 | 64.49 | 65.50 | 65.50 | 1.57% | 728 |
| Aug 10, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -1.99% | 500 |
| Aug 7, 2026 | 67.14 | 67.14 | 65.80 | 65.80 | 65.80 | -2.00% | 2,268 |
| Aug 6, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -2.00% | 1 |
| Aug 5, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -1.99% | 1 |
| Aug 4, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -1.99% | 1 |
| Aug 3, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -1.99% | 1 |
| Jul 31, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -1.99% | 1 |
| Jul 29, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -1.99% | 1 |
| Jul 28, 2026 | 75.99 | 75.99 | 70.29 | 75.76 | 75.76 | 2.42% | 460 |
| Jul 27, 2026 | 73.00 | 73.97 | 73.00 | 73.97 | 73.97 | 4.95% | 102 |
| Jul 24, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 4.94% | 202 |
| Jul 23, 2026 | 61.00 | 67.16 | 61.00 | 67.16 | 67.16 | 4.94% | 2,892 |
| Jul 22, 2026 | 64.02 | 64.02 | 63.97 | 64.00 | 64.00 | 4.95% | 2,575 |
| Jul 21, 2026 | 60.97 | 60.98 | 60.91 | 60.98 | 60.98 | 4.99% | 2,108 |
| Jul 20, 2026 | 57.50 | 58.08 | 52.58 | 58.08 | 58.08 | 4.97% | 541 |
| Jul 17, 2026 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 1.99% | 205 |
| Jul 16, 2026 | 56.40 | 56.40 | 54.25 | 54.25 | 54.25 | -1.90% | 16 |