Indigo Paints Limited (BOM:543258)
India · Delayed Price · Currency is INR 1,061.50
+22.75 (2.19%)
At close: Oct 6, 2026
BOM:543258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,049.70 | 1,065.85 | 1,033.50 | 1,061.50 | 1,061.50 | 2.19% | 2,166 |
| Oct 5, 2026 | 1,074.90 | 1,074.90 | 1,033.20 | 1,038.75 | 1,038.75 | -1.46% | 9,845 |
| Oct 1, 2026 | 1,078.75 | 1,082.55 | 1,050.00 | 1,054.15 | 1,054.15 | -3.45% | 2,919 |
| Sep 30, 2026 | 1,079.30 | 1,102.00 | 1,073.15 | 1,091.85 | 1,091.85 | 1.20% | 1,444 |
| Sep 29, 2026 | 1,096.00 | 1,107.00 | 1,075.90 | 1,078.90 | 1,078.90 | -2.56% | 3,055 |
| Sep 28, 2026 | 1,128.50 | 1,144.65 | 1,099.90 | 1,107.25 | 1,107.25 | -1.83% | 2,077 |
| Sep 25, 2026 | 1,116.00 | 1,141.40 | 1,103.90 | 1,127.90 | 1,127.90 | 1.00% | 1,386 |
| Sep 24, 2026 | 1,125.00 | 1,144.75 | 1,103.55 | 1,116.75 | 1,116.75 | -2.07% | 1,482 |
| Sep 23, 2026 | 1,139.95 | 1,151.05 | 1,133.65 | 1,140.30 | 1,140.30 | 0.19% | 1,135 |
| Sep 22, 2026 | 1,109.45 | 1,150.40 | 1,109.45 | 1,138.15 | 1,138.15 | 0.53% | 2,701 |
| Sep 21, 2026 | 1,102.95 | 1,134.30 | 1,091.35 | 1,132.10 | 1,132.10 | 2.86% | 2,335 |
| Sep 18, 2026 | 1,088.55 | 1,107.00 | 1,080.00 | 1,100.65 | 1,100.65 | 0.09% | 45,784 |
| Sep 17, 2026 | 1,107.20 | 1,107.20 | 1,078.80 | 1,099.65 | 1,099.65 | 1.79% | 1,596 |
| Sep 16, 2026 | 1,053.90 | 1,105.15 | 1,052.15 | 1,080.30 | 1,080.30 | 1.73% | 2,889 |
| Sep 15, 2026 | 1,082.00 | 1,088.10 | 1,049.00 | 1,061.95 | 1,061.95 | -2.56% | 4,639 |
| Sep 11, 2026 | 1,072.85 | 1,092.55 | 1,061.50 | 1,089.85 | 1,089.85 | 0.98% | 17,103 |
| Sep 10, 2026 | 1,111.00 | 1,114.60 | 1,074.20 | 1,079.25 | 1,079.25 | -2.61% | 3,399 |
| Sep 9, 2026 | 1,147.40 | 1,147.40 | 1,104.75 | 1,108.20 | 1,108.20 | -2.68% | 4,573 |
| Sep 8, 2026 | 1,183.25 | 1,183.25 | 1,130.00 | 1,138.70 | 1,138.70 | -3.47% | 4,102 |
| Sep 7, 2026 | 1,194.15 | 1,209.35 | 1,157.05 | 1,179.65 | 1,179.65 | -0.50% | 3,095 |
| Sep 4, 2026 | 1,183.00 | 1,192.00 | 1,171.05 | 1,185.55 | 1,185.55 | 0.59% | 3,784 |
| Sep 3, 2026 | 1,186.80 | 1,188.00 | 1,163.55 | 1,183.55 | 1,178.55 | 1.44% | 3,701 |
| Sep 2, 2026 | 1,171.80 | 1,180.00 | 1,127.85 | 1,166.80 | 1,161.87 | -0.45% | 4,923 |
| Sep 1, 2026 | 1,166.60 | 1,186.10 | 1,145.70 | 1,172.05 | 1,167.10 | 1.69% | 15,820 |
| Aug 31, 2026 | 1,149.15 | 1,161.45 | 1,140.90 | 1,152.60 | 1,147.73 | 0.08% | 1,365 |
| Aug 28, 2026 | 1,182.95 | 1,182.95 | 1,146.65 | 1,151.65 | 1,146.78 | -1.39% | 5,051 |
| Aug 27, 2026 | 1,187.00 | 1,193.70 | 1,167.00 | 1,167.90 | 1,162.97 | -1.56% | 6,849 |
| Aug 26, 2026 | 1,139.85 | 1,200.00 | 1,139.85 | 1,186.35 | 1,181.34 | 4.01% | 8,036 |
| Aug 25, 2026 | 1,138.00 | 1,144.40 | 1,125.05 | 1,140.60 | 1,135.78 | -0.07% | 1,975 |
| Aug 24, 2026 | 1,153.45 | 1,162.15 | 1,138.10 | 1,141.40 | 1,136.58 | -0.86% | 2,470 |
| Aug 21, 2026 | 1,129.95 | 1,160.00 | 1,121.00 | 1,151.25 | 1,146.39 | 1.83% | 4,821 |
| Aug 20, 2026 | 1,149.50 | 1,166.00 | 1,125.00 | 1,130.60 | 1,125.82 | -1.61% | 6,893 |
| Aug 19, 2026 | 1,151.00 | 1,154.00 | 1,135.00 | 1,149.05 | 1,144.20 | 0.10% | 2,908 |
| Aug 18, 2026 | 1,160.00 | 1,167.70 | 1,135.00 | 1,147.95 | 1,143.10 | -1.07% | 5,648 |
| Aug 17, 2026 | 1,162.00 | 1,210.00 | 1,155.50 | 1,160.35 | 1,155.45 | 0.89% | 23,685 |
| Aug 14, 2026 | 1,190.55 | 1,209.95 | 1,135.10 | 1,150.10 | 1,145.24 | 1.70% | 366,485 |
| Aug 13, 2026 | 1,120.95 | 1,144.25 | 1,120.95 | 1,130.85 | 1,126.07 | 0.71% | 103,224 |
| Aug 12, 2026 | 1,134.85 | 1,144.10 | 1,116.65 | 1,122.90 | 1,118.16 | -0.10% | 1,228 |
| Aug 11, 2026 | 1,146.45 | 1,152.35 | 1,120.25 | 1,124.05 | 1,119.30 | -1.71% | 3,822 |
| Aug 10, 2026 | 1,172.00 | 1,172.00 | 1,133.05 | 1,143.55 | 1,138.72 | 2.08% | 12,920 |
| Aug 7, 2026 | 1,134.55 | 1,134.55 | 1,110.00 | 1,120.20 | 1,115.47 | -0.66% | 2,350 |
| Aug 6, 2026 | 1,090.40 | 1,132.70 | 1,090.40 | 1,127.60 | 1,122.84 | 4.14% | 4,147 |
| Aug 5, 2026 | 1,099.00 | 1,112.80 | 1,072.50 | 1,082.80 | 1,078.23 | -0.60% | 4,040 |
| Aug 4, 2026 | 1,091.50 | 1,098.00 | 1,081.00 | 1,089.35 | 1,084.75 | 0.24% | 1,182 |
| Aug 3, 2026 | 1,065.00 | 1,114.40 | 1,065.00 | 1,086.70 | 1,082.11 | -2.32% | 6,400 |
| Jul 31, 2026 | 1,061.00 | 1,125.00 | 1,061.00 | 1,112.55 | 1,107.85 | 2.76% | 5,015 |
| Jul 30, 2026 | 1,108.50 | 1,108.50 | 1,069.30 | 1,082.70 | 1,078.13 | -1.74% | 2,325 |
| Jul 29, 2026 | 1,076.00 | 1,107.35 | 1,069.45 | 1,101.85 | 1,097.20 | 3.30% | 4,359 |
| Jul 28, 2026 | 1,070.50 | 1,080.95 | 1,065.00 | 1,066.65 | 1,062.14 | -0.47% | 2,358 |
| Jul 27, 2026 | 1,065.55 | 1,099.50 | 1,060.65 | 1,071.65 | 1,067.12 | 2.39% | 27,639 |