Inditrade Capital Limited (BOM:532745)
India · Delayed Price · Currency is INR 4.690
+0.080 (1.74%)
At close: Jan 21, 2026
Inditrade Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.90 | 4.90 | 4.46 | 4.69 | 4.69 | - | 12,147 |
| Jan 21, 2026 | 4.38 | 4.80 | 4.38 | 4.69 | 4.69 | 1.74% | 23,618 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.55 | 4.61 | 4.61 | -3.56% | 3,923 |
| Jan 19, 2026 | 4.59 | 4.78 | 4.55 | 4.78 | 4.78 | - | 6,097 |
| Jan 16, 2026 | 4.55 | 4.78 | 4.55 | 4.78 | 4.78 | - | 5,886 |
| Jan 14, 2026 | 4.94 | 4.94 | 4.76 | 4.78 | 4.78 | 0.21% | 1,899 |
| Jan 13, 2026 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | 0.21% | 2,093 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.65 | 4.76 | 4.76 | - | 2,905 |
| Jan 9, 2026 | 4.99 | 4.99 | 4.75 | 4.76 | 4.76 | -4.80% | 7,514 |
| Jan 8, 2026 | 4.99 | 5.00 | 4.75 | 5.00 | 5.00 | 2.46% | 9,277 |
| Jan 7, 2026 | 4.99 | 4.99 | 4.82 | 4.88 | 4.88 | -2.01% | 3,469 |
| Jan 6, 2026 | 5.03 | 5.03 | 4.79 | 4.98 | 4.98 | -0.20% | 10,304 |
| Jan 5, 2026 | 4.98 | 5.20 | 4.75 | 4.99 | 4.99 | 0.20% | 13,134 |
| Jan 2, 2026 | 4.99 | 5.00 | 4.76 | 4.98 | 4.98 | -0.60% | 3,902 |
| Jan 1, 2026 | 5.01 | 5.01 | 4.85 | 5.01 | 5.01 | - | 2,827 |
| Dec 31, 2025 | 5.13 | 5.13 | 4.91 | 5.01 | 5.01 | 2.24% | 7,513 |
| Dec 30, 2025 | 5.20 | 5.20 | 4.88 | 4.90 | 4.90 | -3.35% | 6,451 |
| Dec 29, 2025 | 5.08 | 5.08 | 4.87 | 5.07 | 5.07 | -0.39% | 1,888 |
| Dec 26, 2025 | 5.00 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 1,605 |
| Dec 24, 2025 | 5.25 | 5.25 | 4.80 | 4.85 | 4.85 | -3.00% | 1,989 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.76 | 5.00 | 5.00 | -0.20% | 8,920 |
| Dec 22, 2025 | 5.00 | 5.01 | 4.81 | 5.01 | 5.01 | 4.81% | 784 |
| Dec 19, 2025 | 5.19 | 5.19 | 4.75 | 4.78 | 4.78 | -3.43% | 3,405 |
| Dec 18, 2025 | 5.10 | 5.10 | 4.87 | 4.95 | 4.95 | 1.02% | 24,910 |
| Dec 17, 2025 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | - | 997 |
| Dec 16, 2025 | 4.87 | 5.15 | 4.87 | 4.90 | 4.90 | -0.41% | 6,946 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.92 | 4.92 | 4.92 | -4.84% | 16,628 |
| Dec 12, 2025 | 5.17 | 5.30 | 5.00 | 5.17 | 5.17 | - | 4,436 |
| Dec 11, 2025 | 5.00 | 5.21 | 4.83 | 5.17 | 5.17 | 4.02% | 1,649 |
| Dec 10, 2025 | 4.80 | 5.08 | 4.80 | 4.97 | 4.97 | 2.47% | 2,320 |
| Dec 9, 2025 | 4.80 | 5.04 | 4.80 | 4.85 | 4.85 | 1.04% | 1,672 |
| Dec 8, 2025 | 5.10 | 5.11 | 4.80 | 4.80 | 4.80 | -1.44% | 7,769 |
| Dec 5, 2025 | 5.05 | 5.09 | 4.87 | 4.87 | 4.87 | - | 1,710 |
| Dec 4, 2025 | 5.30 | 5.30 | 4.85 | 4.87 | 4.87 | -3.75% | 3,606 |
| Dec 3, 2025 | 5.17 | 5.17 | 4.83 | 5.06 | 5.06 | -0.39% | 4,864 |
| Dec 2, 2025 | 5.30 | 5.30 | 4.92 | 5.08 | 5.08 | -1.74% | 5,551 |
| Dec 1, 2025 | 4.95 | 5.18 | 4.77 | 5.17 | 5.17 | 3.40% | 2,874 |
| Nov 28, 2025 | 5.02 | 5.27 | 4.77 | 5.00 | 5.00 | -0.40% | 3,927 |
| Nov 27, 2025 | 5.05 | 5.05 | 4.85 | 5.02 | 5.02 | 4.37% | 11,130 |
| Nov 26, 2025 | 5.20 | 5.20 | 4.80 | 4.81 | 4.81 | -4.75% | 7,938 |
| Nov 25, 2025 | 4.98 | 5.16 | 4.95 | 5.05 | 5.05 | -3.07% | 18,653 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.00 | 5.21 | 5.21 | -0.76% | 9,413 |
| Nov 21, 2025 | 5.10 | 5.29 | 5.10 | 5.25 | 5.25 | 2.94% | 21,783 |
| Nov 20, 2025 | 5.01 | 5.23 | 5.00 | 5.10 | 5.10 | 0.99% | 4,073 |
| Nov 19, 2025 | 5.18 | 5.23 | 5.02 | 5.05 | 5.05 | -3.44% | 2,898 |
| Nov 18, 2025 | 5.04 | 5.24 | 5.04 | 5.23 | 5.23 | 3.77% | 2,157 |
| Nov 17, 2025 | 5.01 | 5.15 | 4.90 | 5.04 | 5.04 | 2.65% | 11,547 |
| Nov 14, 2025 | 5.15 | 5.27 | 4.90 | 4.91 | 4.91 | -4.66% | 18,708 |
| Nov 13, 2025 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | 1.18% | 1,995 |
| Nov 12, 2025 | 5.19 | 5.19 | 4.93 | 5.09 | 5.09 | 2.41% | 1,335 |