Indo Us Bio-Tech Limited (BOM:541304)
India · Delayed Price · Currency is INR 107.00
-0.54 (-0.50%)
At close: Apr 21, 2026
Indo Us Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 106.00 | 108.75 | 105.25 | 107.10 | 107.10 | 0.09% | 1,047 |
| Apr 21, 2026 | 108.50 | 109.95 | 101.55 | 107.00 | 107.00 | -0.50% | 187 |
| Apr 20, 2026 | 107.30 | 110.00 | 106.58 | 107.54 | 107.54 | -0.43% | 434 |
| Apr 17, 2026 | 110.00 | 111.54 | 108.00 | 108.00 | 108.00 | -1.31% | 49 |
| Apr 16, 2026 | 107.34 | 111.30 | 107.34 | 109.43 | 109.43 | 2.24% | 874 |
| Apr 15, 2026 | 108.00 | 108.00 | 105.60 | 107.03 | 107.03 | 0.39% | 362 |
| Apr 13, 2026 | 105.16 | 107.00 | 102.15 | 106.61 | 106.61 | -0.53% | 921 |
| Apr 10, 2026 | 108.10 | 110.47 | 106.27 | 107.18 | 107.18 | 0.66% | 2,034 |
| Apr 9, 2026 | 105.55 | 108.54 | 104.01 | 106.48 | 106.48 | 0.66% | 1,031 |
| Apr 8, 2026 | 109.50 | 109.50 | 104.10 | 105.78 | 105.78 | 1.52% | 3,381 |
| Apr 7, 2026 | 109.09 | 110.25 | 104.10 | 104.20 | 104.20 | -3.80% | 16,184 |
| Apr 6, 2026 | 113.50 | 113.50 | 104.56 | 108.32 | 108.32 | 3.98% | 365 |
| Apr 2, 2026 | 105.10 | 105.10 | 99.66 | 104.17 | 104.17 | 1.07% | 4,907 |
| Apr 1, 2026 | 99.86 | 114.80 | 97.90 | 103.07 | 103.07 | 5.28% | 1,351 |
| 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 |