Indo Us Bio-Tech Limited (BOM:541304)
India · Delayed Price · Currency is INR 97.90
-2.20 (-2.20%)
At close: Mar 30, 2026
Indo Us Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 98.00 | 99.50 | 97.30 | 97.90 | 97.90 | -2.20% | 1,272 |
| Mar 27, 2026 | 95.75 | 111.80 | 95.75 | 100.10 | 100.10 | -2.20% | 4,807 |
| Mar 25, 2026 | 103.25 | 105.20 | 100.70 | 102.35 | 102.35 | 1.69% | 2,073 |
| Mar 24, 2026 | 104.30 | 106.35 | 99.75 | 100.65 | 100.65 | -0.79% | 1,041 |
| Mar 23, 2026 | 105.00 | 105.55 | 100.00 | 101.45 | 101.45 | -3.52% | 685 |
| Mar 20, 2026 | 103.80 | 111.00 | 103.15 | 105.15 | 105.15 | 1.89% | 287 |
| Mar 19, 2026 | 105.20 | 109.00 | 97.00 | 103.20 | 103.20 | -3.14% | 467 |
| Mar 18, 2026 | 101.00 | 108.40 | 100.55 | 106.55 | 106.55 | 3.80% | 5,689 |
| Mar 17, 2026 | 99.00 | 103.10 | 99.00 | 102.65 | 102.65 | 2.65% | 956 |
| Mar 16, 2026 | 100.90 | 100.90 | 95.00 | 100.00 | 100.00 | 0.86% | 2,027 |
| Mar 13, 2026 | 99.50 | 101.00 | 96.00 | 99.15 | 99.15 | 0.15% | 1,905 |
| Mar 12, 2026 | 97.80 | 100.20 | 96.90 | 99.00 | 99.00 | -0.30% | 351 |
| Mar 11, 2026 | 101.00 | 103.60 | 98.15 | 99.30 | 99.30 | -1.24% | 2,423 |
| Mar 10, 2026 | 102.35 | 105.00 | 97.65 | 100.55 | 100.55 | -1.76% | 8,936 |
| Mar 9, 2026 | 111.95 | 121.85 | 100.25 | 102.35 | 102.35 | -9.30% | 8,884 |
| 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 |