Inditrade Capital Limited (BOM:532745)
India · Delayed Price · Currency is INR 5.26
+0.07 (1.35%)
At close: Aug 29, 2025
Inditrade Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.56 | 5.56 | 5.11 | 5.26 | 5.26 | 1.35% | 29,878 |
| Aug 28, 2025 | 5.59 | 5.59 | 5.07 | 5.19 | 5.19 | -4.60% | 40,231 |
| Aug 26, 2025 | 5.63 | 5.63 | 5.25 | 5.44 | 5.44 | -1.63% | 19,037 |
| Aug 25, 2025 | 5.66 | 5.94 | 5.39 | 5.53 | 5.53 | -2.30% | 75,917 |
| Aug 22, 2025 | 6.19 | 6.32 | 5.59 | 5.66 | 5.66 | -8.86% | 307,155 |
| Aug 21, 2025 | 6.36 | 6.40 | 6.17 | 6.21 | 6.21 | -2.97% | 38,295 |
| Aug 20, 2025 | 6.93 | 6.93 | 6.10 | 6.40 | 6.40 | -0.16% | 17,018 |
| Aug 19, 2025 | 6.36 | 6.48 | 6.19 | 6.41 | 6.41 | 0.31% | 6,494 |
| Aug 18, 2025 | 7.56 | 7.56 | 6.20 | 6.39 | 6.39 | -7.12% | 161,289 |
| Aug 14, 2025 | 6.63 | 6.95 | 6.14 | 6.88 | 6.88 | 3.77% | 10,690 |
| Aug 13, 2025 | 6.30 | 6.63 | 6.03 | 6.63 | 6.63 | 9.95% | 141,347 |
| Aug 12, 2025 | 6.88 | 6.88 | 5.70 | 6.03 | 6.03 | -4.59% | 31,804 |
| Aug 11, 2025 | 7.30 | 7.30 | 6.14 | 6.32 | 6.32 | -4.82% | 36,632 |
| Aug 8, 2025 | 6.47 | 7.10 | 6.33 | 6.64 | 6.64 | 0.61% | 7,855 |
| Aug 7, 2025 | 6.99 | 6.99 | 6.33 | 6.60 | 6.60 | -3.65% | 18,096 |
| Aug 6, 2025 | 6.73 | 7.20 | 6.57 | 6.85 | 6.85 | 1.78% | 13,788 |
| Aug 5, 2025 | 6.99 | 7.30 | 6.56 | 6.73 | 6.73 | 0.30% | 29,492 |
| Aug 4, 2025 | 7.10 | 7.14 | 6.60 | 6.71 | 6.71 | 3.07% | 41,385 |
| Aug 1, 2025 | 6.89 | 6.89 | 6.20 | 6.51 | 6.51 | -1.51% | 40,907 |
| Jul 31, 2025 | 6.66 | 6.99 | 6.49 | 6.61 | 6.61 | -1.20% | 18,720 |
| Jul 30, 2025 | 6.83 | 7.53 | 6.59 | 6.69 | 6.69 | -2.34% | 21,562 |
| Jul 29, 2025 | 6.69 | 6.89 | 6.58 | 6.85 | 6.85 | 3.95% | 26,313 |
| Jul 28, 2025 | 6.16 | 6.80 | 6.16 | 6.59 | 6.59 | -1.20% | 9,363 |
| Jul 25, 2025 | 6.90 | 6.99 | 6.65 | 6.67 | 6.67 | -4.58% | 15,973 |
| Jul 24, 2025 | 7.06 | 7.20 | 6.58 | 6.99 | 6.99 | 1.01% | 8,162 |
| Jul 23, 2025 | 7.19 | 7.19 | 6.85 | 6.92 | 6.92 | -3.76% | 7,636 |
| Jul 22, 2025 | 7.39 | 7.40 | 6.87 | 7.19 | 7.19 | -0.28% | 11,956 |
| Jul 21, 2025 | 7.34 | 7.34 | 7.00 | 7.21 | 7.21 | 3.00% | 40,642 |
| Jul 18, 2025 | 7.34 | 7.34 | 7.00 | 7.00 | 7.00 | -4.63% | 2,360 |
| Jul 17, 2025 | 7.00 | 7.35 | 7.00 | 7.34 | 7.34 | 4.86% | 6,160 |
| Jul 16, 2025 | 7.43 | 7.43 | 6.96 | 7.00 | 7.00 | -1.13% | 9,527 |
| Jul 15, 2025 | 6.75 | 7.08 | 6.75 | 7.08 | 7.08 | 4.89% | 11,952 |
| Jul 14, 2025 | 6.43 | 6.75 | 6.43 | 6.75 | 6.75 | 4.98% | 10,350 |
| Jul 11, 2025 | 6.54 | 6.54 | 6.41 | 6.43 | 6.43 | -1.68% | 2,292 |
| Jul 10, 2025 | 6.54 | 6.54 | 6.51 | 6.54 | 6.54 | -0.61% | 13,935 |
| Jul 9, 2025 | 6.57 | 6.60 | 6.57 | 6.58 | 6.58 | 0.15% | 10,704 |
| Jul 8, 2025 | 6.70 | 6.70 | 6.57 | 6.57 | 6.57 | -1.94% | 4,887 |
| Jul 7, 2025 | 6.79 | 6.79 | 6.70 | 6.70 | 6.70 | -1.33% | 2,864 |
| Jul 4, 2025 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | -0.15% | 2,324 |
| Jul 3, 2025 | 6.75 | 6.88 | 6.75 | 6.80 | 6.80 | 0.74% | 5,446 |
| Jul 2, 2025 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | - | 6,353 |
| Jul 1, 2025 | 6.85 | 6.88 | 6.75 | 6.75 | 6.75 | -1.89% | 1,668 |
| Jun 30, 2025 | 7.02 | 7.02 | 6.88 | 6.88 | 6.88 | -1.99% | 9,850 |
| Jun 27, 2025 | 7.15 | 7.15 | 7.02 | 7.02 | 7.02 | 0.14% | 8,542 |
| Jun 26, 2025 | 6.88 | 7.01 | 6.88 | 7.01 | 7.01 | 1.89% | 7,609 |
| Jun 25, 2025 | 6.75 | 6.88 | 6.75 | 6.88 | 6.88 | 1.93% | 8,885 |
| Jun 24, 2025 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | -1.89% | 14,538 |
| Jun 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 6,676 |
| Jun 20, 2025 | 6.95 | 6.95 | 6.82 | 6.88 | 6.88 | -1.01% | 1,253 |
| Jun 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.97% | 3,474 |