Indo Us Bio-Tech Limited (BOM:541304)
India · Delayed Price · Currency is INR 75.20
-1.80 (-2.34%)
At close: Oct 5, 2026
Indo Us Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 79.30 | 79.30 | 75.00 | 75.20 | 75.20 | -2.34% | 957 |
| Oct 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.16% | 30 |
| Sep 30, 2026 | 79.50 | 79.50 | 76.40 | 77.12 | 77.12 | 1.05% | 45 |
| Sep 29, 2026 | 79.17 | 79.17 | 76.29 | 76.32 | 76.32 | -1.67% | 92 |
| Sep 28, 2026 | 77.65 | 79.50 | 77.61 | 77.62 | 77.62 | -3.58% | 75 |
| Sep 25, 2026 | 78.10 | 81.22 | 78.10 | 80.50 | 80.50 | 4.55% | 2,261 |
| Sep 24, 2026 | 77.21 | 77.21 | 77.00 | 77.00 | 77.00 | -0.26% | 500 |
| Sep 21, 2026 | 79.92 | 80.22 | 77.20 | 77.20 | 77.20 | 0.18% | 151 |
| Sep 18, 2026 | 80.00 | 81.00 | 77.00 | 77.06 | 77.06 | -4.01% | 17 |
| Sep 17, 2026 | 89.00 | 89.00 | 78.55 | 80.28 | 80.28 | 5.51% | 224 |
| Sep 16, 2026 | 79.90 | 79.90 | 76.07 | 76.09 | 76.09 | -4.85% | 1,207 |
| Sep 15, 2026 | 84.55 | 84.55 | 79.97 | 79.97 | 79.97 | 3.04% | 134 |
| Sep 11, 2026 | 79.21 | 86.00 | 77.61 | 77.61 | 77.61 | -0.17% | 3,407 |
| Sep 10, 2026 | 80.49 | 80.50 | 75.26 | 77.74 | 77.74 | -3.42% | 165 |
| Sep 9, 2026 | 77.00 | 80.72 | 76.80 | 80.49 | 80.49 | -1.12% | 356 |
| Sep 8, 2026 | 86.00 | 86.00 | 79.59 | 81.40 | 81.40 | 5.25% | 357 |
| Sep 7, 2026 | 86.00 | 86.00 | 77.34 | 77.34 | 77.34 | -2.72% | 477 |
| Sep 4, 2026 | 76.70 | 88.00 | 72.60 | 79.50 | 79.50 | -2.01% | 5,191 |
| Sep 3, 2026 | 78.51 | 82.34 | 77.33 | 81.13 | 81.13 | 3.35% | 311 |
| Sep 2, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 1.16% | 8 |
| Sep 1, 2026 | 82.95 | 82.95 | 77.23 | 77.60 | 77.60 | -3.00% | 369 |
| Aug 31, 2026 | 84.50 | 84.50 | 78.92 | 80.00 | 80.00 | -3.03% | 517 |
| Aug 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 18 |
| Aug 27, 2026 | 81.30 | 82.00 | 81.30 | 82.00 | 82.00 | 0.79% | 226 |
| Aug 26, 2026 | 83.50 | 83.50 | 81.30 | 81.36 | 81.36 | -2.71% | 1,047 |
| Aug 25, 2026 | 84.00 | 84.02 | 82.55 | 83.63 | 83.63 | 0.32% | 540 |
| Aug 24, 2026 | 85.04 | 87.50 | 83.36 | 83.36 | 83.36 | -1.98% | 793 |
| 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 |