Indigo Paints Limited (BOM:543258)
India · Delayed Price · Currency is INR 1,024.50
-1.60 (-0.16%)
At close: Jun 19, 2026
BOM:543258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,014.40 | 1,034.35 | 1,014.40 | 1,026.10 | 1,026.10 | 0.41% | 2,159 |
| Jun 17, 2026 | 1,039.75 | 1,039.75 | 1,011.65 | 1,021.90 | 1,021.90 | -0.60% | 4,126 |
| Jun 16, 2026 | 1,009.70 | 1,033.95 | 1,004.30 | 1,028.10 | 1,028.10 | 2.10% | 3,386 |
| Jun 15, 2026 | 1,038.10 | 1,039.10 | 1,002.30 | 1,006.95 | 1,006.95 | 1.30% | 4,353 |
| Jun 12, 2026 | 964.60 | 1,003.60 | 960.00 | 994.00 | 994.00 | 4.64% | 7,235 |
| Jun 11, 2026 | 976.95 | 976.95 | 944.60 | 949.90 | 949.90 | -2.68% | 5,218 |
| Jun 10, 2026 | 970.25 | 996.60 | 968.20 | 976.10 | 976.10 | 0.10% | 4,874 |
| Jun 9, 2026 | 946.70 | 977.40 | 936.70 | 975.10 | 975.10 | 4.87% | 2,827 |
| Jun 8, 2026 | 940.00 | 953.95 | 924.15 | 929.85 | 929.85 | -2.44% | 2,562 |
| Jun 5, 2026 | 947.85 | 962.55 | 941.00 | 953.10 | 953.10 | -0.29% | 2,785 |
| Jun 4, 2026 | 950.50 | 973.30 | 945.00 | 955.85 | 955.85 | -1.07% | 5,703 |
| Jun 3, 2026 | 968.95 | 980.05 | 946.15 | 966.15 | 966.15 | -1.07% | 4,708 |
| Jun 2, 2026 | 990.00 | 1,000.00 | 961.55 | 976.60 | 976.60 | -2.27% | 7,720 |
| Jun 1, 2026 | 995.50 | 1,036.30 | 974.00 | 999.30 | 999.30 | 1.67% | 16,136 |
| May 29, 2026 | 994.30 | 1,011.00 | 973.25 | 982.85 | 982.85 | -1.69% | 15,641 |
| May 27, 2026 | 986.25 | 1,005.00 | 980.15 | 999.75 | 999.75 | 0.88% | 7,996 |
| May 26, 2026 | 1,009.10 | 1,009.10 | 975.70 | 991.00 | 991.00 | -0.43% | 7,964 |
| May 25, 2026 | 999.70 | 1,018.00 | 966.10 | 995.30 | 995.30 | -0.79% | 13,932 |
| May 22, 2026 | 978.35 | 1,008.35 | 973.60 | 1,003.20 | 1,003.20 | 1.37% | 3,286 |
| May 21, 2026 | 988.00 | 995.00 | 973.10 | 989.60 | 989.60 | 0.73% | 4,753 |
| May 20, 2026 | 940.45 | 988.60 | 940.45 | 982.45 | 982.45 | 2.75% | 6,399 |
| May 19, 2026 | 989.60 | 989.60 | 947.50 | 956.20 | 956.20 | -0.60% | 2,926 |
| May 18, 2026 | 970.05 | 974.45 | 934.10 | 961.95 | 961.95 | -2.53% | 8,624 |
| May 15, 2026 | 977.70 | 995.00 | 959.55 | 986.95 | 986.95 | 0.92% | 3,170 |
| May 14, 2026 | 999.85 | 999.85 | 960.05 | 977.95 | 977.95 | -0.64% | 71,187 |
| May 13, 2026 | 938.00 | 1,001.85 | 938.00 | 984.20 | 984.20 | 4.87% | 11,983 |
| May 12, 2026 | 953.00 | 960.80 | 921.00 | 938.50 | 938.50 | -3.21% | 3,407 |
| May 11, 2026 | 963.10 | 987.70 | 945.00 | 969.65 | 969.65 | -0.49% | 9,612 |
| May 8, 2026 | 920.00 | 978.80 | 919.50 | 974.40 | 974.40 | 5.45% | 12,470 |
| May 7, 2026 | 916.90 | 940.15 | 901.00 | 924.00 | 924.00 | 3.10% | 9,840 |
| May 6, 2026 | 863.75 | 899.90 | 863.75 | 896.25 | 896.25 | 3.77% | 6,298 |
| May 5, 2026 | 864.20 | 870.10 | 841.85 | 863.70 | 863.70 | 1.01% | 13,654 |
| May 4, 2026 | 864.30 | 870.50 | 849.20 | 855.05 | 855.05 | -0.52% | 1,943 |
| Apr 30, 2026 | 861.05 | 867.80 | 840.15 | 859.50 | 859.50 | -1.95% | 4,009 |
| Apr 29, 2026 | 864.85 | 881.30 | 861.50 | 876.55 | 876.55 | 1.18% | 3,738 |
| Apr 28, 2026 | 870.00 | 872.95 | 859.20 | 866.30 | 866.30 | -0.48% | 3,954 |
| Apr 27, 2026 | 856.25 | 881.00 | 856.25 | 870.50 | 870.50 | 1.17% | 3,255 |
| Apr 24, 2026 | 872.90 | 887.80 | 855.80 | 860.45 | 860.45 | -2.10% | 3,795 |
| Apr 23, 2026 | 883.85 | 895.25 | 869.10 | 878.95 | 878.95 | -1.42% | 5,077 |
| Apr 22, 2026 | 874.55 | 895.80 | 866.70 | 891.60 | 891.60 | 2.05% | 8,567 |
| Apr 21, 2026 | 828.65 | 876.00 | 828.65 | 873.70 | 873.70 | 4.26% | 8,368 |
| Apr 20, 2026 | 833.10 | 846.00 | 822.10 | 838.00 | 838.00 | -0.18% | 8,849 |
| Apr 17, 2026 | 840.05 | 851.25 | 832.50 | 839.55 | 839.55 | 0.29% | 9,883 |
| Apr 16, 2026 | 847.15 | 847.15 | 825.55 | 837.15 | 837.15 | 0.17% | 3,486 |
| Apr 15, 2026 | 839.95 | 839.95 | 822.90 | 835.70 | 835.70 | 3.37% | 8,423 |
| Apr 13, 2026 | 796.95 | 823.80 | 773.55 | 808.45 | 808.45 | -0.38% | 6,496 |
| Apr 10, 2026 | 805.10 | 830.00 | 793.00 | 811.55 | 811.55 | 2.81% | 5,624 |
| Apr 9, 2026 | 825.70 | 825.75 | 785.55 | 789.35 | 789.35 | -2.65% | 5,002 |
| Apr 8, 2026 | 859.10 | 859.10 | 792.35 | 810.80 | 810.80 | 6.01% | 17,236 |
| Apr 7, 2026 | 767.85 | 778.15 | 755.00 | 764.80 | 764.80 | -0.53% | 3,268 |