Indus Aluminium Recyclers Limited (BOM:540597)
India · Delayed Price · Currency is INR 15.22
-0.78 (-4.87%)
At close: Mar 27, 2026
Indus Aluminium Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.00 | 16.00 | 15.22 | 15.22 | 15.22 | -4.87% | 1,110 |
| Mar 25, 2026 | 15.25 | 16.00 | 14.50 | 16.00 | 16.00 | 4.92% | 113 |
| Mar 24, 2026 | 16.79 | 16.79 | 15.20 | 15.25 | 15.25 | -4.69% | 758 |
| Mar 23, 2026 | 16.04 | 16.04 | 14.52 | 16.00 | 16.00 | 4.71% | 39,388 |
| Mar 20, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 4.95% | 704 |
| Mar 19, 2026 | 15.70 | 15.71 | 14.23 | 14.56 | 14.56 | -2.74% | 992 |
| Mar 18, 2026 | 15.27 | 15.27 | 14.97 | 14.97 | 14.97 | - | 500 |
| Mar 17, 2026 | 15.04 | 16.43 | 14.92 | 14.97 | 14.97 | -4.65% | 27,599 |
| Mar 16, 2026 | 15.04 | 15.74 | 14.25 | 15.70 | 15.70 | 4.67% | 3,324 |
| Mar 13, 2026 | 15.49 | 16.26 | 15.00 | 15.00 | 15.00 | -3.16% | 1,412 |
| Mar 12, 2026 | 14.90 | 15.49 | 14.90 | 15.49 | 15.49 | 4.95% | 557 |
| Mar 11, 2026 | 14.80 | 15.64 | 14.76 | 14.76 | 14.76 | -0.94% | 417 |
| Mar 10, 2026 | 14.91 | 14.91 | 14.50 | 14.90 | 14.90 | 4.93% | 5,374 |
| Mar 9, 2026 | 14.84 | 15.65 | 14.17 | 14.20 | 14.20 | -4.76% | 2,859 |
| 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 |