Indus Aluminium Recyclers Limited (BOM:540597)
India · Delayed Price · Currency is INR 16.02
+0.26 (1.65%)
At close: Jun 2, 2026
Indus Aluminium Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 16.25 | 17.01 | 15.39 | 16.01 | 16.01 | -1.17% | 14,700 |
| May 21, 2026 | 17.49 | 17.49 | 16.06 | 16.20 | 16.20 | -3.05% | 5,363 |
| May 20, 2026 | 17.68 | 17.99 | 16.71 | 16.71 | 16.71 | -4.95% | 31,429 |
| May 19, 2026 | 16.90 | 17.58 | 16.21 | 17.58 | 17.58 | 9.94% | 55,331 |
| May 18, 2026 | 16.90 | 16.90 | 15.25 | 15.99 | 15.99 | 3.83% | 7,948 |
| May 15, 2026 | 15.49 | 15.49 | 14.52 | 15.40 | 15.40 | 8.83% | 16,566 |
| May 14, 2026 | 12.72 | 14.15 | 12.72 | 14.15 | 14.15 | 9.95% | 60,281 |
| May 13, 2026 | 13.50 | 14.30 | 12.71 | 12.87 | 12.87 | -1.00% | 4,673 |
| May 12, 2026 | 13.06 | 14.23 | 12.67 | 13.00 | 13.00 | -6.47% | 15,247 |
| May 11, 2026 | 15.33 | 15.33 | 13.52 | 13.90 | 13.90 | -7.09% | 18,260 |
| May 8, 2026 | 17.25 | 17.25 | 14.21 | 14.96 | 14.96 | -4.65% | 5,115 |
| May 7, 2026 | 15.89 | 15.89 | 14.43 | 15.69 | 15.69 | 1.16% | 154 |
| May 6, 2026 | 15.87 | 15.87 | 13.90 | 15.51 | 15.51 | 0.85% | 2,993 |
| May 5, 2026 | 15.00 | 15.98 | 14.57 | 15.38 | 15.38 | 5.63% | 3,437 |
| May 4, 2026 | 15.43 | 15.43 | 14.12 | 14.56 | 14.56 | -5.64% | 1,533 |
| Apr 30, 2026 | 15.44 | 15.44 | 15.43 | 15.43 | 15.43 | -0.06% | 6 |
| Apr 29, 2026 | 15.45 | 15.45 | 15.43 | 15.44 | 15.44 | - | 4 |
| Apr 28, 2026 | 15.15 | 15.50 | 14.19 | 15.44 | 15.44 | - | 10,568 |
| Apr 27, 2026 | 15.50 | 15.50 | 14.00 | 15.44 | 15.44 | 2.93% | 2,470 |
| Apr 24, 2026 | 15.30 | 16.50 | 13.75 | 15.00 | 15.00 | - | 3,602 |
| Apr 23, 2026 | 14.50 | 15.24 | 14.00 | 15.00 | 15.00 | 4.02% | 2,580 |
| 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 |