Inditrade Capital Limited (BOM:532745)
India · Delayed Price · Currency is INR 2.600
+0.120 (4.84%)
At close: Jul 27, 2026
Inditrade Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.60 | 2.60 | 2.38 | 2.60 | 2.60 | 4.84% | 47,085 |
| Jul 20, 2026 | 2.37 | 2.49 | 2.37 | 2.48 | 2.48 | 4.20% | 120,025 |
| Jul 13, 2026 | 2.25 | 2.39 | 2.17 | 2.38 | 2.38 | 4.39% | 29,330 |
| Jul 6, 2026 | 2.35 | 2.50 | 2.28 | 2.28 | 2.28 | -5.00% | 19,682 |
| Jun 29, 2026 | 2.56 | 2.56 | 2.32 | 2.40 | 2.40 | -1.64% | 62,503 |
| Jun 22, 2026 | 2.50 | 2.50 | 2.33 | 2.44 | 2.44 | -0.41% | 28,867 |
| Jun 15, 2026 | 2.62 | 2.62 | 2.38 | 2.45 | 2.45 | -2.00% | 134,974 |
| Jun 8, 2026 | 2.38 | 2.50 | 2.34 | 2.50 | 2.50 | 1.63% | 118,270 |
| Jun 1, 2026 | 2.55 | 2.62 | 2.38 | 2.46 | 2.46 | -1.60% | 12,807 |
| May 25, 2026 | 2.60 | 2.75 | 2.49 | 2.50 | 2.50 | -4.58% | 20,042 |
| May 18, 2026 | 2.75 | 2.88 | 2.62 | 2.62 | 2.62 | -4.73% | 19,510 |
| May 11, 2026 | 2.90 | 2.90 | 2.75 | 2.75 | 2.75 | -4.84% | 44,367 |
| May 4, 2026 | 3.18 | 3.18 | 2.88 | 2.89 | 2.89 | -4.62% | 12,999 |
| Apr 27, 2026 | 3.03 | 3.18 | 3.03 | 3.03 | 3.03 | -4.72% | 17,389 |
| Apr 20, 2026 | 3.26 | 3.26 | 3.01 | 3.18 | 3.18 | 2.25% | 67,878 |
| Apr 13, 2026 | 3.04 | 3.20 | 3.04 | 3.11 | 3.11 | -2.81% | 20,580 |
| Apr 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.76% | 10,506 |
| Mar 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.82% | 4,534 |
| Mar 23, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.85% | 1,577 |
| Mar 16, 2026 | 3.82 | 3.82 | 3.71 | 3.71 | 3.71 | -4.87% | 13,009 |
| Mar 9, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -4.88% | 5,569 |
| Feb 19, 2026 | 4.24 | 4.39 | 4.05 | 4.10 | 4.10 | -2.38% | 8,765 |
| Feb 18, 2026 | 4.22 | 4.22 | 4.00 | 4.20 | 4.20 | 4.48% | 11,537 |
| Feb 17, 2026 | 4.06 | 4.23 | 3.90 | 4.02 | 4.02 | -0.99% | 4,632 |
| Feb 16, 2026 | 4.29 | 4.29 | 4.04 | 4.06 | 4.06 | -3.56% | 13,782 |
| Feb 13, 2026 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | 0.24% | 21,283 |
| Feb 12, 2026 | 4.30 | 4.40 | 4.04 | 4.20 | 4.20 | -0.47% | 29,723 |
| Feb 11, 2026 | 4.25 | 4.39 | 4.17 | 4.22 | 4.22 | 0.48% | 4,370 |
| Feb 10, 2026 | 4.39 | 4.39 | 4.16 | 4.20 | 4.20 | -0.94% | 13,487 |
| Feb 9, 2026 | 4.35 | 4.54 | 4.14 | 4.24 | 4.24 | -2.53% | 19,209 |
| Feb 6, 2026 | 4.54 | 4.54 | 4.18 | 4.35 | 4.35 | -1.14% | 18,022 |
| Feb 5, 2026 | 4.40 | 4.59 | 4.25 | 4.40 | 4.40 | - | 1,352 |
| Feb 4, 2026 | 4.49 | 4.49 | 4.27 | 4.40 | 4.40 | -2.00% | 11,169 |
| Feb 3, 2026 | 4.45 | 4.55 | 4.29 | 4.49 | 4.49 | 1.58% | 2,542 |
| Feb 2, 2026 | 4.47 | 4.47 | 4.16 | 4.42 | 4.42 | 2.08% | 2,014 |
| Feb 1, 2026 | 4.25 | 4.54 | 4.23 | 4.33 | 4.33 | -2.48% | 8,095 |
| Jan 30, 2026 | 4.19 | 4.63 | 4.19 | 4.44 | 4.44 | 0.68% | 8,191 |
| Jan 29, 2026 | 4.69 | 4.69 | 4.32 | 4.41 | 4.41 | -2.86% | 40,663 |
| Jan 28, 2026 | 4.24 | 4.54 | 4.24 | 4.54 | 4.54 | 4.85% | 16,510 |