Indus Aluminium Recyclers Limited (BOM:540597)
India · Delayed Price · Currency is INR 14.42
-0.54 (-3.61%)
At close: Apr 22, 2026
Indus Aluminium Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 15.30 | 15.35 | 13.51 | 14.42 | 14.42 | -3.61% | 16,021 |
| Apr 20, 2026 | 15.36 | 15.36 | 13.92 | 14.96 | 14.96 | -2.73% | 762 |
| Apr 17, 2026 | 15.50 | 15.50 | 14.61 | 15.38 | 15.38 | 5.41% | 574 |
| Apr 16, 2026 | 15.78 | 15.78 | 14.00 | 14.59 | 14.59 | -5.26% | 4,097 |
| Apr 15, 2026 | 15.01 | 16.00 | 14.41 | 15.40 | 15.40 | 2.60% | 2,329 |
| Apr 13, 2026 | 15.95 | 15.95 | 14.40 | 15.01 | 15.01 | -4.52% | 2,650 |
| Apr 10, 2026 | 14.67 | 15.90 | 14.67 | 15.72 | 15.72 | 7.23% | 5,373 |
| Apr 9, 2026 | 15.00 | 16.92 | 13.89 | 14.66 | 14.66 | -4.99% | 47,536 |
| Apr 8, 2026 | 16.31 | 16.97 | 14.77 | 15.43 | 15.43 | -5.86% | 6,876 |
| Apr 7, 2026 | 15.88 | 16.49 | 15.05 | 16.39 | 16.39 | 3.47% | 265 |
| Apr 6, 2026 | 16.35 | 16.74 | 15.20 | 15.84 | 15.84 | -0.94% | 3,336 |
| Apr 2, 2026 | 16.06 | 16.07 | 14.55 | 15.99 | 15.99 | 4.44% | 2,225 |
| Apr 1, 2026 | 15.34 | 15.34 | 15.00 | 15.31 | 15.31 | 4.79% | 1,721 |
| Mar 30, 2026 | 15.52 | 15.97 | 14.46 | 14.61 | 14.61 | -4.01% | 13,565 |
| 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 |