Indus Aluminium Recyclers Limited (BOM:540597)
India · Delayed Price · Currency is INR 28.29
-0.57 (-1.98%)
At close: Sep 25, 2025
Indus Aluminium Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.98% | 4,171 |
| Sep 26, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.98% | 7,732 |
| Sep 25, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.98% | 7 |
| Sep 24, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -1.97% | 11,833 |
| Sep 23, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -2.00% | 5,504 |
| Sep 22, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.99% | 8,600 |
| Sep 19, 2025 | 30.65 | 30.80 | 30.65 | 30.65 | 30.65 | -1.98% | 11,638 |
| Sep 18, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.97% | 13,710 |
| Sep 17, 2025 | 33.15 | 33.15 | 31.90 | 31.90 | 31.90 | -2.00% | 91,386 |
| Sep 16, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.97% | 32,480 |
| Sep 15, 2025 | 31.90 | 31.92 | 31.90 | 31.92 | 31.92 | 1.98% | 9,399 |
| Sep 12, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.99% | 2,830 |
| Sep 11, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.99% | 1,605 |
| Sep 10, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 2.00% | 14,100 |
| Sep 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.97% | 24,987 |
| Sep 8, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.97% | 14,647 |
| Sep 5, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.98% | 2,722 |
| Sep 4, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.98% | 2,600 |
| Sep 3, 2025 | 27.27 | 27.28 | 27.27 | 27.28 | 27.28 | 1.98% | 22,566 |
| Sep 2, 2025 | 25.71 | 26.75 | 25.71 | 26.75 | 26.75 | 1.98% | 51,063 |
| Sep 1, 2025 | 27.29 | 27.29 | 26.23 | 26.23 | 26.23 | -1.98% | 80,440 |
| Aug 29, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.98% | 1 |
| Aug 28, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.98% | 5,357 |
| Aug 26, 2025 | 25.70 | 25.73 | 25.70 | 25.73 | 25.73 | 4.98% | 17,897 |
| Aug 25, 2025 | 24.51 | 24.51 | 24.46 | 24.51 | 24.51 | 4.97% | 116,387 |
| Aug 22, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 4.99% | 1,161 |
| Aug 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 4.96% | 10,190 |
| Aug 20, 2025 | 20.99 | 21.19 | 20.99 | 21.19 | 21.19 | 4.95% | 16,510 |
| Aug 19, 2025 | 21.00 | 21.81 | 20.14 | 20.19 | 20.19 | -4.72% | 39,265 |
| Aug 18, 2025 | 22.68 | 22.68 | 20.52 | 21.19 | 21.19 | -1.90% | 76,989 |
| Aug 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.00% | 33,007 |
| Aug 13, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.96% | 83,515 |
| Aug 12, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.96% | 33,933 |
| Aug 11, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.97% | 52,792 |
| Aug 8, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.97% | 74,404 |
| Aug 7, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.97% | 2,003 |
| Aug 6, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.97% | 4,761 |
| Aug 5, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.97% | 108 |
| Aug 4, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.97% | 440 |
| Aug 1, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.97% | 328 |
| Jul 31, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -1.97% | 1,104 |
| Jul 30, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.97% | 560 |
| Jul 29, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.97% | 1,302 |
| Jul 28, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -2.00% | 2,074 |
| Jul 25, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.99% | 475 |
| Jul 24, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.99% | 3,301 |
| Jul 23, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.98% | 1,862 |
| Jul 22, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.97% | 1,361 |
| Jul 21, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -2.00% | 248 |
| Jul 18, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -1.99% | 1,579 |