Indus Aluminium Recyclers Limited (BOM:540597)
India · Delayed Price · Currency is INR 15.68
-0.81 (-4.91%)
At close: Mar 5, 2026
Indus Aluminium Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.90 | 16.22 | 14.90 | 14.91 | 14.91 | -4.91% | 855 |
| Mar 5, 2026 | 16.49 | 16.99 | 15.67 | 15.68 | 15.68 | -4.91% | 1,432 |
| Mar 4, 2026 | 15.60 | 16.71 | 15.14 | 16.49 | 16.49 | 3.58% | 725 |
| Mar 2, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - | 1 |
| Feb 27, 2026 | 15.65 | 16.00 | 15.02 | 15.92 | 15.92 | 0.70% | 1,883 |
| Feb 26, 2026 | 15.65 | 16.44 | 15.64 | 15.81 | 15.81 | -3.95% | 26,158 |
| Feb 25, 2026 | 16.49 | 16.49 | 15.88 | 16.46 | 16.46 | 3.72% | 438 |
| Feb 24, 2026 | 16.00 | 17.40 | 15.85 | 15.87 | 15.87 | -4.86% | 33,500 |
| Feb 23, 2026 | 17.55 | 17.55 | 16.68 | 16.68 | 16.68 | -4.96% | 2,229 |
| Feb 20, 2026 | 17.55 | 17.55 | 17.37 | 17.55 | 17.55 | - | 56 |
| Feb 19, 2026 | 17.64 | 17.79 | 17.08 | 17.55 | 17.55 | -2.34% | 18 |
| Feb 18, 2026 | 17.99 | 17.99 | 17.97 | 17.97 | 17.97 | 4.60% | 18 |
| Feb 17, 2026 | 17.10 | 17.18 | 17.10 | 17.18 | 17.18 | -4.50% | 511 |
| Feb 16, 2026 | 16.92 | 17.99 | 16.90 | 17.99 | 17.99 | 3.33% | 425 |
| Feb 13, 2026 | 18.85 | 18.85 | 17.10 | 17.41 | 17.41 | -3.22% | 1,437 |
| Feb 12, 2026 | 19.58 | 19.58 | 17.82 | 17.99 | 17.99 | -4.05% | 4,408 |
| Feb 11, 2026 | 18.30 | 18.95 | 17.39 | 18.75 | 18.75 | 2.46% | 1,441 |
| Feb 10, 2026 | 17.84 | 18.35 | 17.49 | 18.30 | 18.30 | 4.63% | 905 |
| Feb 9, 2026 | 17.49 | 17.49 | 17.48 | 17.49 | 17.49 | 4.98% | 6,817 |
| Feb 6, 2026 | 15.80 | 16.66 | 15.80 | 16.66 | 16.66 | 4.98% | 2,866 |
| Feb 5, 2026 | 15.12 | 15.87 | 15.12 | 15.87 | 15.87 | 4.96% | 287 |
| Feb 4, 2026 | 15.03 | 15.12 | 15.03 | 15.12 | 15.12 | 0.67% | 330 |
| Feb 3, 2026 | 15.25 | 16.01 | 14.49 | 15.02 | 15.02 | -1.51% | 24,651 |
| Feb 2, 2026 | 15.90 | 15.90 | 14.82 | 15.25 | 15.25 | -2.18% | 239 |
| Feb 1, 2026 | 16.00 | 17.16 | 15.54 | 15.59 | 15.59 | -4.65% | 14,468 |
| Jan 29, 2026 | 17.20 | 17.20 | 16.34 | 16.35 | 16.35 | -4.94% | 5,431 |
| Jan 28, 2026 | 17.23 | 17.23 | 17.20 | 17.20 | 17.20 | -0.12% | 214 |
| Jan 27, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 8 |
| Jan 23, 2026 | 18.70 | 18.70 | 17.01 | 17.22 | 17.22 | -3.80% | 4,989 |
| Jan 22, 2026 | 17.05 | 17.90 | 17.05 | 17.90 | 17.90 | 4.99% | 706 |
| Jan 21, 2026 | 17.79 | 18.76 | 16.99 | 17.05 | 17.05 | -4.59% | 3,495 |
| Jan 20, 2026 | 18.81 | 19.00 | 17.87 | 17.87 | 17.87 | -5.00% | 1,384 |
| Jan 19, 2026 | 19.99 | 19.99 | 18.81 | 18.81 | 18.81 | -5.00% | 1,495 |
| Jan 16, 2026 | 20.35 | 20.35 | 19.25 | 19.80 | 19.80 | 2.11% | 1,121 |
| Jan 14, 2026 | 18.51 | 19.43 | 18.51 | 19.39 | 19.39 | 4.75% | 822 |
| Jan 13, 2026 | 19.29 | 19.29 | 18.51 | 18.51 | 18.51 | -4.98% | 641 |
| Jan 12, 2026 | 19.49 | 19.49 | 19.48 | 19.48 | 19.48 | -4.98% | 3,844 |
| Jan 9, 2026 | 20.96 | 21.17 | 20.50 | 20.50 | 20.50 | -2.19% | 140 |
| Jan 8, 2026 | 21.39 | 21.39 | 19.55 | 20.96 | 20.96 | 2.75% | 9,025 |
| Jan 7, 2026 | 21.48 | 21.48 | 20.40 | 20.40 | 20.40 | -0.58% | 184 |
| Jan 6, 2026 | 22.00 | 22.00 | 20.52 | 20.52 | 20.52 | -3.48% | 344 |
| Jan 5, 2026 | 21.97 | 21.97 | 19.92 | 21.26 | 21.26 | 1.58% | 8,886 |
| Jan 2, 2026 | 20.98 | 20.98 | 19.40 | 20.93 | 20.93 | 4.70% | 6,767 |
| Jan 1, 2026 | 19.01 | 19.99 | 19.01 | 19.99 | 19.99 | 0.05% | 157 |
| Dec 31, 2025 | 19.10 | 19.98 | 19.10 | 19.98 | 19.98 | 4.61% | 1,633 |
| Dec 30, 2025 | 19.10 | 19.16 | 19.10 | 19.10 | 19.10 | -3.05% | 1,867 |
| Dec 29, 2025 | 19.80 | 20.00 | 19.10 | 19.70 | 19.70 | -1.50% | 5,523 |
| Dec 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.99% | 6,325 |
| Dec 24, 2025 | 22.36 | 22.36 | 21.05 | 21.05 | 21.05 | -4.97% | 2,069 |
| Dec 23, 2025 | 22.42 | 22.42 | 21.80 | 22.15 | 22.15 | -0.23% | 69 |