Indus Aluminium Recyclers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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