Indus Aluminium Recyclers Limited (BOM:540597)
India · Delayed Price · Currency is INR 17.05
-0.82 (-4.59%)
At close: Jan 21, 2026
Indus Aluminium Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 21.17 | 22.20 | 20.20 | 22.20 | 22.20 | 4.87% | 2,363 |
| Dec 19, 2025 | 21.59 | 21.59 | 20.12 | 21.17 | 21.17 | - | 542 |
| Dec 18, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | 101 |
| Dec 17, 2025 | 21.15 | 21.17 | 21.15 | 21.17 | 21.17 | 4.96% | 1,169 |
| Dec 16, 2025 | 22.28 | 22.29 | 20.17 | 20.17 | 20.17 | -4.99% | 3,464 |
| Dec 15, 2025 | 22.49 | 22.49 | 21.23 | 21.23 | 21.23 | -4.97% | 1,738 |
| Dec 12, 2025 | 22.24 | 22.34 | 20.71 | 22.34 | 22.34 | 2.48% | 100 |
| Dec 11, 2025 | 21.29 | 22.45 | 21.29 | 21.80 | 21.80 | 1.92% | 467 |
| Dec 10, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.51% | 10 |
| Dec 9, 2025 | 21.49 | 21.50 | 21.05 | 21.50 | 21.50 | -1.15% | 3 |
| Dec 8, 2025 | 23.10 | 23.10 | 21.74 | 21.75 | 21.75 | -4.94% | 363 |
| Dec 5, 2025 | 21.00 | 22.88 | 20.72 | 22.88 | 22.88 | 4.91% | 11,546 |
| Dec 4, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -4.97% | 380 |
| Dec 3, 2025 | 21.15 | 23.00 | 21.15 | 22.95 | 22.95 | 3.10% | 350 |
| Dec 2, 2025 | 22.26 | 23.00 | 22.26 | 22.26 | 22.26 | -4.99% | 358 |
| Dec 1, 2025 | 23.53 | 23.53 | 22.35 | 23.43 | 23.43 | -0.38% | 1,120 |
| Nov 28, 2025 | 23.79 | 23.79 | 21.66 | 23.52 | 23.52 | 3.80% | 1,557 |
| Nov 27, 2025 | 22.64 | 22.66 | 21.55 | 22.66 | 22.66 | 4.96% | 1,743 |
| Nov 26, 2025 | 21.61 | 21.61 | 19.57 | 21.59 | 21.59 | 4.86% | 16,866 |
| Nov 25, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 5.00% | 491 |
| Nov 24, 2025 | 18.68 | 19.61 | 18.68 | 19.61 | 19.61 | 4.98% | 2,405 |
| Nov 21, 2025 | 20.50 | 20.63 | 18.68 | 18.68 | 18.68 | -4.94% | 2,294 |
| Nov 20, 2025 | 21.67 | 21.67 | 19.61 | 19.65 | 19.65 | -4.80% | 6,120 |
| Nov 19, 2025 | 21.63 | 21.63 | 20.61 | 20.64 | 20.64 | 0.19% | 5,351 |
| Nov 18, 2025 | 21.52 | 22.59 | 20.50 | 20.60 | 20.60 | -4.28% | 1,626 |
| Nov 17, 2025 | 22.31 | 22.31 | 21.26 | 21.52 | 21.52 | 1.27% | 335 |
| Nov 14, 2025 | 23.03 | 23.03 | 20.90 | 21.25 | 21.25 | -3.14% | 213 |
| Nov 13, 2025 | 24.16 | 24.16 | 21.87 | 21.94 | 21.94 | -4.69% | 13,697 |