Indo Us Bio-Tech Limited (BOM:541304)
India · Delayed Price · Currency is INR 85.04
-1.02 (-1.19%)
At close: Aug 21, 2026
Indo Us Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 86.06 | 86.27 | 84.95 | 85.04 | 85.04 | -1.19% | 154 |
| Aug 20, 2026 | 86.20 | 87.72 | 85.55 | 86.06 | 86.06 | -0.16% | 1,020 |
| Aug 19, 2026 | 85.70 | 90.66 | 85.70 | 86.20 | 86.20 | -0.91% | 4,279 |
| Aug 18, 2026 | 80.00 | 89.80 | 80.00 | 86.99 | 86.99 | 1.79% | 3,436 |
| Aug 17, 2026 | 81.56 | 86.77 | 81.56 | 85.46 | 85.46 | 4.78% | 1,768 |
| Aug 14, 2026 | 78.01 | 81.90 | 75.78 | 81.56 | 81.56 | 4.55% | 1,228 |
| Aug 13, 2026 | 78.45 | 79.96 | 75.70 | 78.01 | 78.01 | -3.69% | 1,201 |
| Aug 12, 2026 | 81.22 | 82.34 | 79.75 | 81.00 | 81.00 | -0.27% | 3,262 |
| Aug 11, 2026 | 81.50 | 82.39 | 81.22 | 81.22 | 81.22 | 0.27% | 262 |
| Aug 10, 2026 | 81.00 | 82.19 | 80.87 | 81.00 | 81.00 | - | 764 |
| Aug 7, 2026 | 81.60 | 81.60 | 81.00 | 81.00 | 81.00 | -0.54% | 325 |
| Aug 6, 2026 | 82.40 | 82.40 | 80.25 | 81.44 | 81.44 | -0.51% | 406 |
| Aug 5, 2026 | 83.41 | 83.47 | 81.00 | 81.86 | 81.86 | -1.37% | 2,744 |
| Aug 4, 2026 | 83.00 | 83.48 | 83.00 | 83.00 | 83.00 | -0.94% | 1,178 |
| Aug 3, 2026 | 82.90 | 83.99 | 82.80 | 83.79 | 83.79 | 1.58% | 784 |
| Jul 31, 2026 | 88.40 | 88.40 | 81.00 | 82.49 | 82.49 | 0.11% | 931 |
| Jul 30, 2026 | 99.00 | 100.80 | 82.40 | 82.40 | 82.40 | -1.90% | 613 |
| Jul 29, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 2.07% | 110 |
| Jul 28, 2026 | 86.55 | 86.55 | 81.51 | 82.30 | 82.30 | -2.83% | 399 |
| Jul 27, 2026 | 87.51 | 87.51 | 84.42 | 84.70 | 84.70 | -0.36% | 1,106 |
| Jul 24, 2026 | 86.07 | 86.40 | 84.96 | 85.01 | 85.01 | -1.30% | 312 |
| Jul 23, 2026 | 87.73 | 87.73 | 85.45 | 86.13 | 86.13 | -1.43% | 410 |
| Jul 22, 2026 | 85.63 | 87.99 | 85.63 | 87.38 | 87.38 | 1.15% | 1,814 |
| Jul 21, 2026 | 94.29 | 94.29 | 86.10 | 86.39 | 86.39 | -0.74% | 386 |
| Jul 20, 2026 | 87.05 | 89.79 | 87.00 | 87.03 | 87.03 | 0.48% | 77 |
| Jul 17, 2026 | 87.41 | 87.41 | 85.85 | 86.61 | 86.61 | 1.39% | 453 |
| Jul 16, 2026 | 100.00 | 100.00 | 85.00 | 85.42 | 85.42 | -0.96% | 612 |
| Jul 15, 2026 | 89.35 | 89.35 | 86.24 | 86.25 | 86.25 | -3.17% | 199 |
| Jul 14, 2026 | 90.98 | 91.15 | 87.54 | 89.07 | 89.07 | 1.55% | 1,725 |
| Jul 13, 2026 | 87.80 | 88.01 | 87.56 | 87.71 | 87.71 | 0.27% | 251 |
| Jul 10, 2026 | 88.48 | 89.00 | 85.92 | 87.47 | 87.47 | 1.19% | 526 |
| Jul 9, 2026 | 85.90 | 91.00 | 85.90 | 86.44 | 86.44 | 0.63% | 38 |
| Jul 8, 2026 | 90.00 | 90.00 | 85.66 | 85.90 | 85.90 | -1.58% | 1,765 |
| Jul 7, 2026 | 87.00 | 88.00 | 87.00 | 87.28 | 87.28 | -2.36% | 1,118 |
| Jul 6, 2026 | 88.67 | 90.07 | 88.67 | 89.39 | 89.39 | 0.81% | 153 |
| Jul 3, 2026 | 88.68 | 88.68 | 88.67 | 88.67 | 88.67 | 0.25% | 25 |
| Jul 2, 2026 | 89.96 | 90.21 | 87.45 | 88.45 | 88.45 | -0.07% | 810 |
| Jul 1, 2026 | 87.59 | 89.34 | 87.20 | 88.51 | 88.51 | 1.74% | 1,486 |
| Jun 30, 2026 | 89.60 | 90.15 | 86.00 | 87.00 | 87.00 | -3.33% | 890 |
| Jun 29, 2026 | 90.85 | 92.60 | 88.80 | 90.00 | 90.00 | 1.12% | 499 |
| Jun 25, 2026 | 87.25 | 89.95 | 87.25 | 89.00 | 89.00 | -0.45% | 372 |
| Jun 24, 2026 | 89.50 | 89.50 | 89.35 | 89.40 | 89.40 | 0.06% | 151 |
| Jun 23, 2026 | 92.05 | 92.55 | 88.15 | 89.35 | 89.35 | -4.08% | 1,553 |
| Jun 22, 2026 | 91.00 | 93.15 | 91.00 | 93.15 | 93.15 | 3.21% | 50 |
| Jun 19, 2026 | 92.10 | 92.85 | 89.60 | 90.25 | 90.25 | 1.63% | 580 |
| Jun 18, 2026 | 93.00 | 94.00 | 88.75 | 88.80 | 88.80 | -2.04% | 2,239 |
| Jun 17, 2026 | 90.45 | 94.30 | 88.00 | 90.65 | 90.65 | 1.85% | 768 |
| Jun 16, 2026 | 90.50 | 91.05 | 89.00 | 89.00 | 89.00 | -0.78% | 356 |
| Jun 15, 2026 | 91.95 | 92.60 | 89.35 | 89.70 | 89.70 | 0.39% | 703 |
| Jun 12, 2026 | 94.00 | 95.10 | 88.00 | 89.35 | 89.35 | 0.56% | 515 |