Inditrade Capital Limited (BOM:532745)
India · Delayed Price · Currency is INR 5.55
+0.01 (0.18%)
At close: Oct 24, 2025
Inditrade Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.65 | 5.65 | 5.45 | 5.55 | 5.55 | 0.18% | 1,261 |
| Oct 23, 2025 | 5.76 | 5.80 | 5.36 | 5.54 | 5.54 | -3.48% | 14,528 |
| Oct 21, 2025 | 5.71 | 5.90 | 5.41 | 5.74 | 5.74 | 1.59% | 3,833 |
| Oct 20, 2025 | 5.21 | 5.95 | 5.21 | 5.65 | 5.65 | 6.40% | 11,067 |
| Oct 17, 2025 | 5.57 | 5.57 | 5.20 | 5.31 | 5.31 | -0.19% | 10,060 |
| Oct 16, 2025 | 5.66 | 5.66 | 5.16 | 5.32 | 5.32 | -1.12% | 20,571 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.28 | 5.38 | 5.38 | -6.60% | 52,701 |
| Oct 14, 2025 | 5.59 | 5.99 | 5.40 | 5.76 | 5.76 | 3.04% | 14,513 |
| Oct 13, 2025 | 5.21 | 5.65 | 5.21 | 5.59 | 5.59 | 4.68% | 54,845 |
| Oct 10, 2025 | 5.18 | 6.00 | 4.91 | 5.34 | 5.34 | 5.74% | 50,294 |
| Oct 9, 2025 | 5.00 | 5.18 | 4.86 | 5.05 | 5.05 | 3.48% | 30,302 |
| Oct 8, 2025 | 4.99 | 4.99 | 4.71 | 4.88 | 4.88 | 1.88% | 14,359 |
| Oct 7, 2025 | 5.19 | 5.19 | 4.61 | 4.79 | 4.79 | -0.62% | 60,478 |
| Oct 6, 2025 | 4.91 | 5.08 | 4.74 | 4.82 | 4.82 | -4.17% | 44,334 |
| Oct 3, 2025 | 5.25 | 5.25 | 4.91 | 5.03 | 5.03 | -2.33% | 14,022 |
| Oct 1, 2025 | 5.25 | 5.25 | 4.90 | 5.15 | 5.15 | - | 8,065 |
| Sep 30, 2025 | 5.17 | 5.30 | 4.95 | 5.15 | 5.15 | -0.39% | 16,090 |
| Sep 29, 2025 | 5.30 | 5.30 | 4.84 | 5.17 | 5.17 | 3.19% | 32,586 |
| Sep 26, 2025 | 5.37 | 5.37 | 4.96 | 5.01 | 5.01 | -0.60% | 10,204 |
| Sep 25, 2025 | 5.42 | 5.42 | 4.80 | 5.04 | 5.04 | -3.26% | 34,719 |
| Sep 24, 2025 | 5.45 | 5.45 | 5.04 | 5.21 | 5.21 | -0.38% | 23,668 |
| Sep 23, 2025 | 5.53 | 5.53 | 5.18 | 5.23 | 5.23 | -3.68% | 75,735 |
| Sep 22, 2025 | 5.50 | 5.63 | 4.88 | 5.43 | 5.43 | 3.04% | 38,560 |
| Sep 19, 2025 | 5.55 | 5.56 | 5.22 | 5.27 | 5.27 | -0.94% | 55,523 |
| Sep 18, 2025 | 5.49 | 5.49 | 5.26 | 5.32 | 5.32 | -0.19% | 16,581 |
| Sep 17, 2025 | 5.55 | 5.98 | 5.25 | 5.33 | 5.33 | -3.44% | 55,103 |
| Sep 16, 2025 | 5.68 | 5.68 | 5.22 | 5.52 | 5.52 | 2.22% | 44,967 |
| Sep 15, 2025 | 5.22 | 5.78 | 5.22 | 5.40 | 5.40 | 0.37% | 30,204 |
| Sep 12, 2025 | 5.55 | 5.55 | 5.25 | 5.38 | 5.38 | -2.18% | 31,774 |
| Sep 11, 2025 | 5.88 | 5.88 | 5.16 | 5.50 | 5.50 | 0.18% | 59,497 |
| Sep 10, 2025 | 5.79 | 5.79 | 5.25 | 5.49 | 5.49 | 0.18% | 31,065 |
| Sep 9, 2025 | 5.67 | 5.67 | 5.25 | 5.48 | 5.48 | 0.18% | 22,417 |
| Sep 8, 2025 | 6.04 | 6.04 | 5.15 | 5.47 | 5.47 | -2.84% | 30,544 |
| Sep 5, 2025 | 5.89 | 5.97 | 5.33 | 5.63 | 5.63 | 2.18% | 28,612 |
| Sep 4, 2025 | 5.72 | 5.98 | 5.22 | 5.51 | 5.51 | -1.78% | 59,702 |
| Sep 3, 2025 | 5.69 | 5.69 | 5.31 | 5.61 | 5.61 | 2.94% | 22,464 |
| Sep 2, 2025 | 5.79 | 5.79 | 5.30 | 5.45 | 5.45 | 1.11% | 55,791 |
| Sep 1, 2025 | 5.57 | 5.57 | 5.25 | 5.39 | 5.39 | 2.47% | 16,366 |
| 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 |