Indigo Paints Limited (BOM:543258)
India · Delayed Price · Currency is INR 1,131.05
-4.65 (-0.41%)
At close: Aug 22, 2025
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,138.05 | 1,151.70 | 1,116.70 | 1,131.05 | 1,131.05 | -0.72% | 5,111 |
| Aug 21, 2025 | 1,160.25 | 1,163.30 | 1,135.85 | 1,139.20 | 1,135.70 | -1.99% | 4,167 |
| Aug 20, 2025 | 1,174.00 | 1,178.80 | 1,158.00 | 1,162.30 | 1,158.73 | -0.73% | 1,047 |
| Aug 19, 2025 | 1,234.95 | 1,234.95 | 1,147.10 | 1,170.85 | 1,167.25 | 2.76% | 6,353 |
| Aug 18, 2025 | 1,111.45 | 1,144.95 | 1,111.45 | 1,139.45 | 1,135.95 | 2.75% | 6,293 |
| Aug 14, 2025 | 1,099.00 | 1,112.75 | 1,097.90 | 1,108.95 | 1,105.54 | 0.98% | 1,941 |
| Aug 13, 2025 | 1,100.00 | 1,119.95 | 1,089.05 | 1,098.20 | 1,094.83 | 0.03% | 1,466 |
| Aug 12, 2025 | 1,079.05 | 1,113.55 | 1,079.05 | 1,097.85 | 1,094.48 | 1.81% | 5,195 |
| Aug 11, 2025 | 1,144.25 | 1,154.45 | 1,067.05 | 1,078.35 | 1,075.04 | -6.77% | 22,198 |
| Aug 8, 2025 | 1,194.95 | 1,205.10 | 1,141.00 | 1,156.60 | 1,153.05 | -4.33% | 2,893 |
| Aug 7, 2025 | 1,195.65 | 1,227.45 | 1,195.65 | 1,209.00 | 1,205.29 | -0.37% | 2,750 |
| Aug 6, 2025 | 1,198.95 | 1,221.95 | 1,186.90 | 1,213.55 | 1,209.82 | 0.77% | 2,333 |
| Aug 5, 2025 | 1,193.25 | 1,209.00 | 1,188.00 | 1,204.30 | 1,200.60 | 0.93% | 1,261 |
| Aug 4, 2025 | 1,230.00 | 1,230.00 | 1,166.50 | 1,193.25 | 1,189.58 | -0.69% | 1,778 |
| Aug 1, 2025 | 1,204.70 | 1,218.00 | 1,198.30 | 1,201.50 | 1,197.81 | 0.25% | 1,411 |
| Jul 31, 2025 | 1,146.45 | 1,206.60 | 1,146.45 | 1,198.55 | 1,194.87 | -0.44% | 7,932 |
| Jul 30, 2025 | 1,218.95 | 1,222.15 | 1,192.00 | 1,203.80 | 1,200.10 | -0.45% | 1,947 |
| Jul 29, 2025 | 1,152.75 | 1,235.60 | 1,141.75 | 1,209.25 | 1,205.54 | 5.89% | 7,072 |
| Jul 28, 2025 | 1,124.05 | 1,152.75 | 1,122.05 | 1,141.95 | 1,138.44 | 0.08% | 5,788 |
| Jul 25, 2025 | 1,207.95 | 1,207.95 | 1,130.45 | 1,141.00 | 1,137.49 | -3.26% | 4,447 |
| Jul 24, 2025 | 1,202.50 | 1,202.50 | 1,178.45 | 1,179.40 | 1,175.78 | -1.74% | 802 |
| Jul 23, 2025 | 1,200.05 | 1,204.90 | 1,199.05 | 1,200.30 | 1,196.61 | 0.07% | 1,591 |
| Jul 22, 2025 | 1,205.65 | 1,205.65 | 1,197.95 | 1,199.50 | 1,195.82 | -0.01% | 1,748 |
| Jul 21, 2025 | 1,201.10 | 1,209.50 | 1,198.35 | 1,199.60 | 1,195.91 | -0.19% | 6,738 |
| Jul 18, 2025 | 1,178.05 | 1,208.10 | 1,178.05 | 1,201.85 | 1,198.16 | 0.02% | 1,048 |
| Jul 17, 2025 | 1,200.55 | 1,207.65 | 1,199.55 | 1,201.60 | 1,197.91 | 0.12% | 1,488 |
| Jul 16, 2025 | 1,186.05 | 1,207.35 | 1,186.05 | 1,200.10 | 1,196.41 | -0.20% | 6,131 |
| Jul 15, 2025 | 1,210.00 | 1,216.25 | 1,198.55 | 1,202.45 | 1,198.76 | 0.26% | 1,443 |
| Jul 14, 2025 | 1,199.00 | 1,206.00 | 1,198.30 | 1,199.35 | 1,195.67 | -0.01% | 1,528 |
| Jul 11, 2025 | 1,190.05 | 1,206.95 | 1,190.05 | 1,199.45 | 1,195.77 | -0.07% | 6,467 |
| Jul 10, 2025 | 1,195.15 | 1,204.95 | 1,184.20 | 1,200.30 | 1,196.61 | - | 1,343 |
| Jul 9, 2025 | 1,185.10 | 1,212.30 | 1,185.10 | 1,200.25 | 1,196.56 | 0.05% | 1,984 |
| Jul 8, 2025 | 1,200.00 | 1,207.40 | 1,198.00 | 1,199.65 | 1,195.96 | -0.10% | 5,813 |
| Jul 7, 2025 | 1,195.45 | 1,215.00 | 1,195.45 | 1,200.90 | 1,197.21 | 0.21% | 3,457 |
| Jul 4, 2025 | 1,205.10 | 1,216.50 | 1,193.50 | 1,198.40 | 1,194.72 | -0.40% | 8,041 |
| Jul 3, 2025 | 1,190.00 | 1,208.60 | 1,187.55 | 1,203.20 | 1,199.50 | 0.87% | 2,561 |
| Jul 2, 2025 | 1,190.85 | 1,197.65 | 1,178.60 | 1,192.80 | 1,189.14 | 0.98% | 7,780 |
| Jul 1, 2025 | 1,160.30 | 1,188.00 | 1,159.05 | 1,181.20 | 1,177.57 | 1.69% | 2,820 |
| Jun 30, 2025 | 1,144.20 | 1,185.20 | 1,144.20 | 1,161.60 | 1,158.03 | 0.01% | 5,259 |
| Jun 27, 2025 | 1,166.55 | 1,174.45 | 1,157.60 | 1,161.50 | 1,157.93 | -0.42% | 7,845 |
| Jun 26, 2025 | 1,188.75 | 1,188.75 | 1,153.55 | 1,166.45 | 1,162.87 | -0.65% | 1,606 |
| Jun 25, 2025 | 1,167.05 | 1,184.50 | 1,158.00 | 1,174.10 | 1,170.49 | 1.12% | 3,717 |
| Jun 24, 2025 | 1,162.85 | 1,184.55 | 1,146.00 | 1,161.10 | 1,157.53 | -0.13% | 12,149 |
| Jun 23, 2025 | 1,098.55 | 1,173.10 | 1,068.30 | 1,162.60 | 1,159.03 | 3.63% | 29,609 |
| Jun 20, 2025 | 1,113.20 | 1,130.95 | 1,113.20 | 1,121.90 | 1,118.45 | -0.03% | 12,528 |
| Jun 19, 2025 | 1,100.55 | 1,130.05 | 1,094.35 | 1,122.20 | 1,118.75 | 1.97% | 8,801 |
| Jun 18, 2025 | 1,051.00 | 1,114.65 | 1,042.10 | 1,100.55 | 1,097.17 | 4.05% | 6,193 |
| Jun 17, 2025 | 1,071.05 | 1,081.45 | 1,051.00 | 1,057.70 | 1,054.45 | -1.71% | 7,692 |
| Jun 16, 2025 | 1,072.75 | 1,083.70 | 1,060.80 | 1,076.10 | 1,072.79 | -1.30% | 3,667 |
| Jun 13, 2025 | 1,094.40 | 1,099.45 | 1,078.10 | 1,090.30 | 1,086.95 | -2.15% | 6,875 |