Indigo Paints Limited (BOM:543258)
India · Delayed Price · Currency is INR 991.00
-4.30 (-0.43%)
At close: May 26, 2026
BOM:543258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 6,039 |
| Mar 11, 2026 | 840.05 | 851.10 | 818.10 | 823.60 | 823.60 | -2.27% | 6,740 |