Indus Aluminium Recyclers Limited (BOM:540597)
India · Delayed Price · Currency is INR 17.00
-0.84 (-4.71%)
At close: Aug 4, 2026
Indus Aluminium Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 19.00 | 19.00 | 17.50 | 17.50 | 17.50 | -0.62% | 6,283 |
| Jul 3, 2026 | 18.30 | 18.31 | 17.00 | 17.61 | 17.61 | -3.77% | 17,104 |
| Jul 2, 2026 | 18.72 | 18.72 | 18.00 | 18.30 | 18.30 | 1.61% | 3,849 |
| Jul 1, 2026 | 18.05 | 18.05 | 18.00 | 18.01 | 18.01 | -2.49% | 4,491 |
| Jun 30, 2026 | 18.85 | 18.85 | 16.01 | 18.47 | 18.47 | 5.66% | 9,602 |
| Jun 29, 2026 | 18.86 | 19.00 | 17.26 | 17.48 | 17.48 | -7.32% | 5,847 |
| Jun 25, 2026 | 17.83 | 19.00 | 16.30 | 18.86 | 18.86 | 5.78% | 3,111 |
| Jun 24, 2026 | 18.63 | 18.63 | 17.14 | 17.83 | 17.83 | -4.29% | 593 |
| Jun 23, 2026 | 18.85 | 18.85 | 18.63 | 18.63 | 18.63 | 0.11% | 6,658 |
| Jun 22, 2026 | 18.11 | 19.00 | 18.00 | 18.61 | 18.61 | 4.85% | 3,298 |
| Jun 19, 2026 | 18.35 | 18.35 | 17.75 | 17.75 | 17.75 | -3.27% | 624 |
| Jun 18, 2026 | 18.45 | 18.54 | 17.15 | 18.35 | 18.35 | 1.77% | 4,933 |
| Jun 17, 2026 | 18.00 | 18.90 | 17.10 | 18.03 | 18.03 | -1.15% | 8,637 |
| Jun 16, 2026 | 18.30 | 18.88 | 17.10 | 18.24 | 18.24 | -0.22% | 5,882 |
| Jun 15, 2026 | 18.45 | 18.45 | 15.60 | 18.28 | 18.28 | 7.15% | 2,444 |
| Jun 12, 2026 | 18.00 | 18.30 | 17.06 | 17.06 | 17.06 | -7.38% | 8,794 |
| Jun 11, 2026 | 18.48 | 18.48 | 16.64 | 18.42 | 18.42 | -0.32% | 1,208 |
| Jun 10, 2026 | 17.74 | 18.50 | 16.30 | 18.48 | 18.48 | 4.17% | 1,197 |
| Jun 9, 2026 | 17.80 | 18.00 | 16.13 | 17.74 | 17.74 | -0.39% | 17,783 |
| Jun 8, 2026 | 16.19 | 17.98 | 16.19 | 17.81 | 17.81 | -0.95% | 1,290 |
| Jun 5, 2026 | 17.26 | 17.99 | 17.00 | 17.98 | 17.98 | 9.37% | 11,265 |
| Jun 4, 2026 | 17.00 | 17.20 | 16.02 | 16.44 | 16.44 | 0.24% | 5,838 |
| Jun 3, 2026 | 16.02 | 16.82 | 15.50 | 16.40 | 16.40 | 2.37% | 2,115 |
| Jun 2, 2026 | 16.54 | 16.54 | 15.85 | 16.02 | 16.02 | 1.65% | 8,225 |
| Jun 1, 2026 | 15.76 | 16.22 | 15.50 | 15.76 | 15.76 | 2.01% | 1,147 |
| May 29, 2026 | 16.25 | 16.25 | 15.45 | 15.45 | 15.45 | -4.92% | 204 |
| May 27, 2026 | 16.00 | 16.90 | 16.00 | 16.25 | 16.25 | -3.50% | 48,714 |
| May 26, 2026 | 16.33 | 16.92 | 15.60 | 16.84 | 16.84 | 3.12% | 9,509 |
| May 25, 2026 | 16.33 | 16.33 | 15.25 | 16.33 | 16.33 | 2.00% | 13,925 |