Indus Aluminium Recyclers Limited (BOM:540597)
India · Delayed Price · Currency is INR 17.97
+0.98 (5.77%)
At close: Sep 15, 2026
Indus Aluminium Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 16.25 | 18.68 | 15.40 | 17.97 | 17.97 | 5.77% | 10,392 |
| Sep 11, 2026 | 17.00 | 17.41 | 16.07 | 16.99 | 16.99 | -2.02% | 2,742 |
| Sep 10, 2026 | 17.88 | 17.88 | 15.50 | 17.34 | 17.34 | 2.24% | 2,262 |
| Sep 9, 2026 | 18.30 | 18.85 | 16.72 | 16.96 | 16.96 | -8.67% | 19,356 |
| Sep 8, 2026 | 18.84 | 18.99 | 17.25 | 18.57 | 18.57 | 2.77% | 2,658 |
| Sep 7, 2026 | 18.70 | 18.70 | 17.41 | 18.07 | 18.07 | 0.56% | 15,933 |
| Sep 4, 2026 | 18.90 | 18.95 | 17.20 | 17.97 | 17.97 | 2.98% | 13,530 |
| Sep 3, 2026 | 18.75 | 18.75 | 17.00 | 17.45 | 17.45 | -0.57% | 2,476 |
| Sep 2, 2026 | 18.90 | 20.50 | 16.89 | 17.55 | 17.55 | -6.45% | 64,093 |
| Sep 1, 2026 | 18.99 | 19.97 | 17.50 | 18.76 | 18.76 | -1.21% | 12,751 |
| Aug 31, 2026 | 20.80 | 20.80 | 18.00 | 18.99 | 18.99 | - | 13,129 |
| Aug 28, 2026 | 17.99 | 19.64 | 17.99 | 18.99 | 18.99 | 5.56% | 18,927 |
| Aug 27, 2026 | 17.57 | 19.32 | 17.11 | 17.99 | 17.99 | 2.39% | 23,226 |
| Aug 26, 2026 | 17.59 | 17.59 | 17.40 | 17.57 | 17.57 | -0.11% | 2,548 |
| Aug 25, 2026 | 17.35 | 17.75 | 16.75 | 17.59 | 17.59 | 1.38% | 3,486 |
| Aug 24, 2026 | 19.04 | 19.04 | 17.30 | 17.35 | 17.35 | 0.23% | 46,954 |
| Aug 21, 2026 | 17.45 | 17.45 | 16.02 | 17.31 | 17.31 | -0.80% | 240 |
| Aug 20, 2026 | 17.49 | 17.50 | 16.13 | 17.45 | 17.45 | -2.13% | 1,704 |
| Aug 19, 2026 | 17.01 | 17.96 | 16.80 | 17.83 | 17.83 | 0.45% | 3,094 |
| Aug 18, 2026 | 17.79 | 17.79 | 16.90 | 17.75 | 17.75 | -0.22% | 737 |
| Aug 17, 2026 | 17.69 | 17.80 | 17.00 | 17.79 | 17.79 | 0.57% | 2,334 |
| Aug 14, 2026 | 16.00 | 17.69 | 16.00 | 17.69 | 17.69 | - | 1,050 |
| Aug 13, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.62% | 102 |
| Aug 12, 2026 | 17.90 | 17.98 | 16.51 | 17.80 | 17.80 | -0.28% | 150 |
| Aug 11, 2026 | 17.90 | 17.99 | 16.51 | 17.85 | 17.85 | 2.65% | 4,936 |
| Aug 10, 2026 | 18.28 | 18.28 | 17.39 | 17.39 | 17.39 | 4.63% | 2,269 |
| Aug 7, 2026 | 17.73 | 17.73 | 16.00 | 16.62 | 16.62 | -6.26% | 1,893 |
| Aug 6, 2026 | 17.00 | 17.80 | 16.50 | 17.73 | 17.73 | 4.29% | 3,392 |
| Aug 5, 2026 | 17.00 | 17.00 | 16.61 | 17.00 | 17.00 | - | 1,524 |
| Aug 4, 2026 | 17.79 | 17.79 | 17.00 | 17.00 | 17.00 | -4.71% | 160 |
| Aug 3, 2026 | 17.78 | 18.10 | 16.16 | 17.84 | 17.84 | 0.34% | 527 |
| Jul 31, 2026 | 17.10 | 17.84 | 17.01 | 17.78 | 17.78 | -0.34% | 3,905 |
| Jul 30, 2026 | 17.90 | 17.90 | 17.84 | 17.84 | 17.84 | -0.34% | 2 |
| Jul 29, 2026 | 19.00 | 19.00 | 17.50 | 17.90 | 17.90 | 3.41% | 701 |
| Jul 28, 2026 | 17.94 | 17.94 | 16.22 | 17.31 | 17.31 | 6.13% | 6,103 |
| Jul 27, 2026 | 17.14 | 17.14 | 16.20 | 16.31 | 16.31 | -2.92% | 2,153 |
| Jul 24, 2026 | 18.00 | 18.00 | 16.80 | 16.80 | 16.80 | -5.88% | 2,271 |
| Jul 23, 2026 | 16.55 | 18.90 | 16.55 | 17.85 | 17.85 | 0.45% | 9,613 |
| Jul 22, 2026 | 17.11 | 17.85 | 17.00 | 17.77 | 17.77 | 3.86% | 6,336 |
| Jul 21, 2026 | 16.15 | 17.65 | 16.05 | 17.11 | 17.11 | -0.12% | 353 |
| Jul 20, 2026 | 15.99 | 17.70 | 15.99 | 17.13 | 17.13 | 1.24% | 3,158 |
| Jul 17, 2026 | 17.65 | 17.65 | 15.05 | 16.92 | 16.92 | 4.96% | 8,187 |
| Jul 16, 2026 | 17.72 | 18.95 | 15.90 | 16.12 | 16.12 | -6.77% | 10,124 |
| Jul 15, 2026 | 15.50 | 17.59 | 15.50 | 17.29 | 17.29 | 3.91% | 2,765 |
| Jul 14, 2026 | 16.50 | 17.30 | 16.25 | 16.64 | 16.64 | 2.40% | 3,331 |
| Jul 13, 2026 | 16.70 | 16.70 | 15.07 | 16.25 | 16.25 | 1.56% | 2,511 |
| Jul 10, 2026 | 16.30 | 16.30 | 15.00 | 16.00 | 16.00 | 4.37% | 2,489 |
| Jul 9, 2026 | 15.98 | 16.55 | 15.33 | 15.33 | 15.33 | 1.32% | 2,505 |
| Jul 8, 2026 | 16.99 | 16.99 | 15.00 | 15.13 | 15.13 | -3.94% | 9,711 |
| Jul 7, 2026 | 17.42 | 17.42 | 15.75 | 15.75 | 15.75 | -10.00% | 95,756 |