Indigo Paints Limited (BOM:543258)
India · Delayed Price · Currency is INR 873.70
+35.70 (4.26%)
At close: Apr 21, 2026
BOM:543258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 764.25 | 774.10 | 750.20 | 768.90 | 768.90 | 0.17% | 6,044 |
| Apr 2, 2026 | 702.10 | 772.00 | 702.10 | 767.60 | 767.60 | 2.37% | 13,454 |
| Apr 1, 2026 | 743.90 | 760.55 | 729.95 | 749.80 | 749.80 | 5.33% | 8,793 |
| Mar 30, 2026 | 721.25 | 733.10 | 708.30 | 711.85 | 711.85 | -2.57% | 12,291 |
| Mar 27, 2026 | 765.05 | 766.00 | 728.00 | 730.60 | 730.60 | -4.62% | 12,710 |
| Mar 25, 2026 | 733.25 | 775.55 | 733.25 | 766.00 | 766.00 | 4.77% | 16,004 |
| Mar 24, 2026 | 748.15 | 748.15 | 723.15 | 731.15 | 731.15 | 2.64% | 12,923 |
| Mar 23, 2026 | 741.55 | 741.55 | 710.00 | 712.35 | 712.35 | -4.09% | 9,794 |
| Mar 20, 2026 | 746.40 | 761.35 | 735.00 | 742.70 | 742.70 | -0.39% | 9,392 |
| Mar 19, 2026 | 755.55 | 760.85 | 743.00 | 745.60 | 745.60 | -2.84% | 5,801 |
| Mar 18, 2026 | 752.05 | 781.90 | 752.05 | 767.40 | 767.40 | 1.29% | 34,684 |
| Mar 17, 2026 | 756.20 | 773.25 | 752.35 | 757.65 | 757.65 | 0.02% | 163,902 |
| Mar 16, 2026 | 784.95 | 785.55 | 754.00 | 757.50 | 757.50 | -3.77% | 12,925 |
| Mar 13, 2026 | 818.50 | 818.50 | 782.95 | 787.15 | 787.15 | -3.84% | 7,188 |
| Mar 12, 2026 | 819.85 | 832.10 | 804.60 | 818.55 | 818.55 | -0.61% | 6,038 |
| Mar 11, 2026 | 840.05 | 851.10 | 818.10 | 823.60 | 823.60 | -2.27% | 6,740 |
| Mar 10, 2026 | 841.95 | 850.00 | 828.20 | 842.70 | 842.70 | 0.55% | 56,282 |
| Mar 9, 2026 | 856.00 | 865.25 | 831.15 | 838.05 | 838.05 | -4.05% | 55,418 |
| Mar 6, 2026 | 904.20 | 904.20 | 871.15 | 873.40 | 873.40 | -3.41% | 5,154 |
| Mar 5, 2026 | 895.05 | 914.10 | 880.95 | 904.25 | 904.25 | -0.14% | 3,321 |
| Mar 4, 2026 | 915.00 | 917.80 | 895.15 | 905.50 | 905.50 | -1.49% | 7,399 |
| Mar 2, 2026 | 900.00 | 925.85 | 897.90 | 919.15 | 919.15 | -1.65% | 4,264 |
| Feb 27, 2026 | 946.35 | 946.35 | 932.35 | 934.55 | 934.55 | -1.25% | 3,619 |
| Feb 26, 2026 | 938.00 | 957.25 | 938.00 | 946.35 | 946.35 | -0.27% | 1,106 |
| Feb 25, 2026 | 949.00 | 965.70 | 943.65 | 948.95 | 948.95 | 0.08% | 1,698 |
| Feb 24, 2026 | 948.80 | 950.90 | 943.10 | 948.20 | 948.20 | -0.39% | 1,688 |
| Feb 23, 2026 | 950.00 | 969.95 | 940.00 | 951.95 | 951.95 | 0.74% | 3,292 |
| Feb 20, 2026 | 964.95 | 969.90 | 942.60 | 944.95 | 944.95 | -2.10% | 103,903 |
| Feb 19, 2026 | 974.55 | 979.35 | 960.00 | 965.25 | 965.25 | -0.95% | 3,165 |
| Feb 18, 2026 | 987.00 | 987.00 | 966.00 | 974.55 | 974.55 | -0.49% | 1,020 |
| Feb 17, 2026 | 992.30 | 1,000.10 | 970.35 | 979.30 | 979.30 | -0.82% | 3,926 |
| Feb 16, 2026 | 1,008.00 | 1,020.30 | 980.65 | 987.35 | 987.35 | 1.51% | 87,833 |
| 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 |