Indo Us Bio-Tech Limited (BOM:541304)
India · Delayed Price · Currency is INR 112.85
-23.95 (-17.51%)
At close: Mar 6, 2026
Indo Us Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 138.50 | 139.10 | 109.45 | 112.85 | 112.85 | -17.51% | 14,693 |
| Mar 5, 2026 | 140.10 | 140.10 | 136.00 | 136.80 | 136.80 | 0.11% | 842 |
| Mar 4, 2026 | 140.05 | 140.05 | 131.00 | 136.65 | 136.65 | -2.91% | 3,026 |
| Mar 2, 2026 | 141.10 | 149.00 | 140.05 | 140.75 | 140.75 | -0.88% | 3,993 |
| Feb 27, 2026 | 142.25 | 147.00 | 141.25 | 142.00 | 142.00 | 1.14% | 960 |
| Feb 26, 2026 | 131.00 | 141.60 | 131.00 | 140.40 | 140.40 | 2.82% | 681 |
| Feb 25, 2026 | 152.00 | 153.00 | 135.15 | 136.55 | 136.55 | -5.31% | 2,142 |
| Feb 24, 2026 | 141.00 | 155.40 | 141.00 | 144.20 | 144.20 | -2.50% | 1,101 |
| Feb 23, 2026 | 154.40 | 155.00 | 145.75 | 147.90 | 147.90 | -1.66% | 889 |
| Feb 20, 2026 | 144.55 | 155.50 | 144.55 | 150.40 | 150.40 | 3.26% | 3,189 |
| Feb 19, 2026 | 148.00 | 148.00 | 143.30 | 145.65 | 145.65 | -3.00% | 1,589 |
| Feb 18, 2026 | 147.00 | 157.00 | 143.55 | 150.15 | 150.15 | 4.02% | 5,679 |
| Feb 17, 2026 | 130.25 | 146.15 | 130.25 | 144.35 | 144.35 | 8.41% | 8,016 |
| Feb 16, 2026 | 128.80 | 143.30 | 128.80 | 133.15 | 133.15 | 0.83% | 861 |
| Feb 13, 2026 | 133.95 | 133.95 | 125.50 | 132.05 | 132.05 | 3.69% | 1,664 |
| Feb 12, 2026 | 143.80 | 144.55 | 125.00 | 127.35 | 127.35 | -3.45% | 1,815 |
| Feb 11, 2026 | 132.45 | 134.40 | 127.75 | 131.90 | 131.90 | -2.26% | 1,527 |
| Feb 10, 2026 | 137.80 | 137.80 | 128.30 | 134.95 | 134.95 | 1.01% | 1,033 |
| Feb 9, 2026 | 129.00 | 135.50 | 128.05 | 133.60 | 133.60 | 6.12% | 1,120 |
| Feb 6, 2026 | 128.95 | 129.00 | 120.25 | 125.90 | 125.90 | 0.24% | 226 |
| Feb 5, 2026 | 128.85 | 128.85 | 123.35 | 125.60 | 125.60 | 0.44% | 367 |
| Feb 4, 2026 | 132.95 | 132.95 | 123.55 | 125.05 | 125.05 | -1.19% | 239 |
| Feb 3, 2026 | 133.00 | 133.50 | 124.15 | 126.55 | 126.55 | 1.24% | 2,778 |
| Feb 2, 2026 | 123.50 | 142.00 | 123.00 | 125.00 | 125.00 | 4.12% | 10,464 |
| Feb 1, 2026 | 127.00 | 133.30 | 120.05 | 120.05 | 120.05 | -4.80% | 256 |
| Jan 30, 2026 | 134.00 | 134.00 | 126.00 | 126.10 | 126.10 | -4.03% | 661 |
| Jan 29, 2026 | 139.30 | 139.30 | 131.35 | 131.40 | 131.40 | 1.04% | 82 |
| Jan 28, 2026 | 135.50 | 135.50 | 125.10 | 130.05 | 130.05 | 4.71% | 7,191 |
| Jan 27, 2026 | 125.00 | 125.00 | 119.00 | 124.20 | 124.20 | 4.99% | 2,675 |
| Jan 23, 2026 | 110.00 | 127.95 | 110.00 | 118.30 | 118.30 | 2.42% | 3,159 |
| Jan 22, 2026 | 112.10 | 119.00 | 112.10 | 115.50 | 115.50 | 3.03% | 103 |
| Jan 21, 2026 | 112.95 | 114.50 | 105.40 | 112.10 | 112.10 | 4.52% | 19,463 |
| Jan 20, 2026 | 112.00 | 118.95 | 107.00 | 107.25 | 107.25 | -2.68% | 4,297 |
| Jan 19, 2026 | 119.90 | 119.90 | 110.15 | 110.20 | 110.20 | -3.76% | 8,960 |
| Jan 16, 2026 | 116.55 | 119.05 | 112.35 | 114.50 | 114.50 | 0.22% | 3,187 |
| Jan 14, 2026 | 118.75 | 120.85 | 114.00 | 114.25 | 114.25 | -4.39% | 718 |
| Jan 13, 2026 | 118.40 | 119.95 | 116.30 | 119.50 | 119.50 | 4.37% | 132 |
| Jan 12, 2026 | 115.30 | 119.00 | 112.05 | 114.50 | 114.50 | 1.33% | 1,001 |
| Jan 9, 2026 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | -2.21% | 128 |
| Jan 8, 2026 | 117.00 | 117.85 | 115.50 | 115.55 | 115.55 | -3.71% | 1,866 |
| Jan 7, 2026 | 116.95 | 124.00 | 116.95 | 120.00 | 120.00 | -0.41% | 50,869 |
| Jan 6, 2026 | 121.60 | 121.65 | 117.40 | 120.50 | 120.50 | 0.88% | 5,133 |
| Jan 5, 2026 | 124.00 | 124.00 | 119.00 | 119.45 | 119.45 | -0.95% | 233 |
| Jan 2, 2026 | 122.20 | 124.00 | 119.75 | 120.60 | 120.60 | -0.66% | 453 |
| Jan 1, 2026 | 128.00 | 128.00 | 119.00 | 121.40 | 121.40 | -0.65% | 2,515 |
| Dec 31, 2025 | 126.00 | 126.00 | 121.50 | 122.20 | 122.20 | -2.55% | 433 |
| Dec 30, 2025 | 127.45 | 127.45 | 119.25 | 125.40 | 125.40 | 1.74% | 3,995 |
| Dec 29, 2025 | 124.45 | 125.50 | 121.50 | 123.25 | 123.25 | 0.57% | 2,228 |
| Dec 26, 2025 | 121.65 | 126.85 | 121.40 | 122.55 | 122.55 | 1.36% | 2,010 |
| Dec 24, 2025 | 122.60 | 123.60 | 120.25 | 120.90 | 120.90 | - | 273 |