Indigo Paints Limited (BOM:543258)
India · Delayed Price · Currency is INR 972.65
-24.90 (-2.50%)
At close: Feb 13, 2026
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,049.95 | 1,049.95 | 962.00 | 972.65 | 972.65 | -2.50% | 2,968 |
| Feb 12, 2026 | 1,006.85 | 1,007.25 | 990.40 | 997.55 | 997.55 | -0.91% | 3,580 |
| Feb 11, 2026 | 1,026.05 | 1,029.40 | 1,006.00 | 1,006.75 | 1,006.75 | -2.20% | 2,403 |
| Feb 10, 2026 | 1,040.05 | 1,044.05 | 1,025.10 | 1,029.35 | 1,029.35 | -0.91% | 1,645 |
| Feb 9, 2026 | 1,023.05 | 1,050.80 | 1,010.00 | 1,038.85 | 1,038.85 | 2.84% | 2,584 |
| Feb 6, 2026 | 1,000.35 | 1,017.35 | 992.05 | 1,010.15 | 1,010.15 | -0.13% | 33,201 |
| Feb 5, 2026 | 1,020.55 | 1,026.00 | 1,009.00 | 1,011.45 | 1,011.45 | -1.31% | 613 |
| Feb 4, 2026 | 1,029.90 | 1,043.80 | 1,014.00 | 1,024.90 | 1,024.90 | -0.49% | 2,694 |
| Feb 3, 2026 | 1,056.00 | 1,056.00 | 1,028.00 | 1,029.90 | 1,029.90 | -0.35% | 2,519 |
| Feb 2, 2026 | 1,030.00 | 1,040.70 | 1,008.25 | 1,033.55 | 1,033.55 | 0.28% | 1,391 |
| Feb 1, 2026 | 1,045.10 | 1,055.40 | 1,025.50 | 1,030.70 | 1,030.70 | -1.37% | 937 |
| Jan 30, 2026 | 1,035.40 | 1,057.30 | 1,022.90 | 1,045.00 | 1,045.00 | 0.93% | 1,405 |
| Jan 29, 2026 | 1,058.50 | 1,058.50 | 1,024.10 | 1,035.35 | 1,035.35 | -2.21% | 958 |
| Jan 28, 2026 | 1,049.40 | 1,072.75 | 1,046.05 | 1,058.75 | 1,058.75 | 0.94% | 2,068 |
| Jan 27, 2026 | 1,030.65 | 1,065.05 | 1,024.35 | 1,048.90 | 1,048.90 | - | 4,128 |
| Jan 23, 2026 | 1,084.40 | 1,089.85 | 1,043.70 | 1,048.85 | 1,048.85 | -4.18% | 2,323 |
| Jan 22, 2026 | 1,095.50 | 1,117.70 | 1,089.40 | 1,094.55 | 1,094.55 | -0.50% | 1,741 |
| Jan 21, 2026 | 1,121.60 | 1,131.50 | 1,095.00 | 1,100.05 | 1,100.05 | -3.38% | 2,158 |
| Jan 20, 2026 | 1,157.20 | 1,157.20 | 1,127.15 | 1,138.50 | 1,138.50 | -1.98% | 4,460 |
| Jan 19, 2026 | 1,212.10 | 1,221.00 | 1,156.05 | 1,161.45 | 1,161.45 | -6.20% | 4,043 |
| Jan 16, 2026 | 1,199.25 | 1,250.10 | 1,199.20 | 1,238.25 | 1,238.25 | 3.19% | 2,175 |
| Jan 14, 2026 | 1,210.05 | 1,215.55 | 1,198.20 | 1,199.95 | 1,199.95 | -1.83% | 1,064 |
| Jan 13, 2026 | 1,195.50 | 1,234.15 | 1,195.20 | 1,222.30 | 1,222.30 | 2.04% | 2,652 |
| Jan 12, 2026 | 1,200.00 | 1,207.75 | 1,188.85 | 1,197.90 | 1,197.90 | -0.22% | 3,134 |
| Jan 9, 2026 | 1,198.05 | 1,237.30 | 1,194.00 | 1,200.55 | 1,200.55 | -1.31% | 2,256 |
| Jan 8, 2026 | 1,220.90 | 1,240.10 | 1,204.65 | 1,216.50 | 1,216.50 | -0.36% | 2,343 |
| Jan 7, 2026 | 1,186.60 | 1,241.00 | 1,186.60 | 1,220.85 | 1,220.85 | 2.47% | 5,606 |
| Jan 6, 2026 | 1,175.00 | 1,200.40 | 1,165.10 | 1,191.40 | 1,191.40 | 0.73% | 2,013 |
| Jan 5, 2026 | 1,162.80 | 1,207.95 | 1,141.10 | 1,182.80 | 1,182.80 | 1.07% | 4,431 |
| Jan 2, 2026 | 1,191.05 | 1,191.05 | 1,152.35 | 1,170.25 | 1,170.25 | -1.46% | 2,933 |
| Jan 1, 2026 | 1,142.00 | 1,212.85 | 1,142.00 | 1,187.55 | 1,187.55 | 3.99% | 3,356 |
| Dec 31, 2025 | 1,110.00 | 1,153.20 | 1,110.00 | 1,142.00 | 1,142.00 | 1.38% | 1,500 |
| Dec 30, 2025 | 1,126.30 | 1,130.00 | 1,118.25 | 1,126.45 | 1,126.45 | 0.02% | 917 |
| Dec 29, 2025 | 1,117.05 | 1,140.90 | 1,113.85 | 1,126.25 | 1,126.25 | 0.02% | 1,167 |
| Dec 26, 2025 | 1,152.00 | 1,155.05 | 1,125.00 | 1,126.00 | 1,126.00 | -2.35% | 1,650 |
| Dec 24, 2025 | 1,167.40 | 1,173.75 | 1,152.00 | 1,153.15 | 1,153.15 | -1.22% | 1,443 |
| Dec 23, 2025 | 1,177.95 | 1,184.35 | 1,165.95 | 1,167.35 | 1,167.35 | -1.26% | 917 |
| Dec 22, 2025 | 1,189.20 | 1,195.00 | 1,177.00 | 1,182.20 | 1,182.20 | -0.58% | 974 |
| Dec 19, 2025 | 1,160.05 | 1,190.40 | 1,160.05 | 1,189.15 | 1,189.15 | 0.80% | 837 |
| Dec 18, 2025 | 1,191.30 | 1,191.30 | 1,169.70 | 1,179.75 | 1,179.75 | -1.49% | 1,188 |
| Dec 17, 2025 | 1,214.00 | 1,214.00 | 1,188.40 | 1,197.60 | 1,197.60 | -1.69% | 1,058 |
| Dec 16, 2025 | 1,239.00 | 1,239.00 | 1,215.00 | 1,218.20 | 1,218.20 | -1.91% | 2,069 |
| Dec 15, 2025 | 1,231.20 | 1,252.10 | 1,231.20 | 1,241.95 | 1,241.95 | 0.77% | 1,972 |
| Dec 12, 2025 | 1,225.00 | 1,239.70 | 1,224.95 | 1,232.50 | 1,232.50 | 0.32% | 1,344 |
| Dec 11, 2025 | 1,210.35 | 1,235.00 | 1,189.75 | 1,228.55 | 1,228.55 | 0.09% | 4,638 |
| Dec 10, 2025 | 1,224.95 | 1,258.55 | 1,215.00 | 1,227.40 | 1,227.40 | 2.39% | 5,261 |
| Dec 9, 2025 | 1,190.00 | 1,218.55 | 1,180.35 | 1,198.75 | 1,198.75 | -0.42% | 9,499 |
| Dec 8, 2025 | 1,234.60 | 1,250.35 | 1,199.65 | 1,203.85 | 1,203.85 | -2.49% | 3,381 |
| Dec 5, 2025 | 1,305.00 | 1,309.10 | 1,210.35 | 1,234.60 | 1,234.60 | -5.00% | 12,356 |
| Dec 4, 2025 | 1,283.50 | 1,313.40 | 1,279.00 | 1,299.55 | 1,299.55 | 1.21% | 2,960 |