Indigo Paints Limited (BOM:543258)
India · Delayed Price · Currency is INR 1,151.25
+20.65 (1.83%)
At close: Aug 21, 2026
BOM:543258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,129.95 | 1,160.00 | 1,121.00 | 1,151.25 | 1,151.25 | 1.83% | 4,821 |
| Aug 20, 2026 | 1,149.50 | 1,166.00 | 1,125.00 | 1,130.60 | 1,130.60 | -1.61% | 6,893 |
| Aug 19, 2026 | 1,151.00 | 1,154.00 | 1,135.00 | 1,149.05 | 1,149.05 | 0.10% | 2,908 |
| Aug 18, 2026 | 1,160.00 | 1,167.70 | 1,135.00 | 1,147.95 | 1,147.95 | -1.07% | 5,648 |
| Aug 17, 2026 | 1,162.00 | 1,210.00 | 1,155.50 | 1,160.35 | 1,160.35 | 0.89% | 23,685 |
| Aug 14, 2026 | 1,190.55 | 1,209.95 | 1,135.10 | 1,150.10 | 1,150.10 | 1.70% | 366,485 |
| Aug 13, 2026 | 1,120.95 | 1,144.25 | 1,120.95 | 1,130.85 | 1,130.85 | 0.71% | 103,224 |
| Aug 12, 2026 | 1,134.85 | 1,144.10 | 1,116.65 | 1,122.90 | 1,122.90 | -0.10% | 1,228 |
| Aug 11, 2026 | 1,146.45 | 1,152.35 | 1,120.25 | 1,124.05 | 1,124.05 | -1.71% | 3,822 |
| Aug 10, 2026 | 1,172.00 | 1,172.00 | 1,133.05 | 1,143.55 | 1,143.55 | 2.08% | 12,920 |
| Aug 7, 2026 | 1,134.55 | 1,134.55 | 1,110.00 | 1,120.20 | 1,120.20 | -0.66% | 2,350 |
| Aug 6, 2026 | 1,090.40 | 1,132.70 | 1,090.40 | 1,127.60 | 1,127.60 | 4.14% | 4,147 |
| Aug 5, 2026 | 1,099.00 | 1,112.80 | 1,072.50 | 1,082.80 | 1,082.80 | -0.60% | 4,040 |
| Aug 4, 2026 | 1,091.50 | 1,098.00 | 1,081.00 | 1,089.35 | 1,089.35 | 0.24% | 1,182 |
| Aug 3, 2026 | 1,065.00 | 1,114.40 | 1,065.00 | 1,086.70 | 1,086.70 | -2.32% | 6,400 |
| Jul 31, 2026 | 1,061.00 | 1,125.00 | 1,061.00 | 1,112.55 | 1,112.55 | 2.76% | 5,015 |
| Jul 30, 2026 | 1,108.50 | 1,108.50 | 1,069.30 | 1,082.70 | 1,082.70 | -1.74% | 2,325 |
| Jul 29, 2026 | 1,076.00 | 1,107.35 | 1,069.45 | 1,101.85 | 1,101.85 | 3.30% | 4,359 |
| Jul 28, 2026 | 1,070.50 | 1,080.95 | 1,065.00 | 1,066.65 | 1,066.65 | -0.47% | 2,358 |
| Jul 27, 2026 | 1,065.55 | 1,099.50 | 1,060.65 | 1,071.65 | 1,071.65 | 2.39% | 27,639 |
| Jul 24, 2026 | 1,047.60 | 1,059.95 | 1,034.00 | 1,046.65 | 1,046.65 | -0.10% | 2,819 |
| Jul 23, 2026 | 1,056.05 | 1,060.00 | 1,043.40 | 1,047.65 | 1,047.65 | -2.00% | 4,126 |
| Jul 22, 2026 | 1,041.60 | 1,072.95 | 1,041.60 | 1,069.00 | 1,069.00 | -0.81% | 2,873 |
| Jul 21, 2026 | 1,065.45 | 1,090.90 | 1,065.45 | 1,077.70 | 1,077.70 | 0.01% | 1,574 |
| Jul 20, 2026 | 1,062.35 | 1,080.00 | 1,047.10 | 1,077.55 | 1,077.55 | 1.09% | 6,517 |
| Jul 17, 2026 | 1,066.25 | 1,075.00 | 1,048.35 | 1,065.90 | 1,065.90 | - | 3,540 |
| Jul 16, 2026 | 1,086.20 | 1,087.00 | 1,059.40 | 1,065.90 | 1,065.90 | -1.67% | 2,286 |
| Jul 15, 2026 | 1,027.55 | 1,088.05 | 1,027.55 | 1,084.05 | 1,084.05 | 4.49% | 3,865 |
| Jul 14, 2026 | 1,033.00 | 1,047.60 | 1,023.80 | 1,037.50 | 1,037.50 | -1.32% | 2,050 |
| Jul 13, 2026 | 1,052.60 | 1,061.05 | 1,025.50 | 1,051.35 | 1,051.35 | -0.09% | 4,644 |
| Jul 10, 2026 | 1,040.05 | 1,063.15 | 1,040.05 | 1,052.25 | 1,052.25 | 1.09% | 2,113 |
| Jul 9, 2026 | 1,050.65 | 1,054.40 | 1,036.05 | 1,040.95 | 1,040.95 | -0.76% | 2,680 |
| Jul 8, 2026 | 1,094.65 | 1,094.65 | 1,026.50 | 1,048.90 | 1,048.90 | -4.18% | 9,840 |
| Jul 7, 2026 | 1,067.10 | 1,105.90 | 1,067.10 | 1,094.70 | 1,094.70 | 1.42% | 5,671 |
| Jul 6, 2026 | 1,060.85 | 1,112.00 | 1,060.85 | 1,079.35 | 1,079.35 | 1.16% | 9,482 |
| Jul 3, 2026 | 1,091.95 | 1,104.00 | 1,060.00 | 1,067.00 | 1,067.00 | -0.96% | 9,952 |
| Jul 2, 2026 | 1,043.85 | 1,092.25 | 1,038.30 | 1,077.30 | 1,077.30 | 5.16% | 12,191 |
| Jul 1, 2026 | 1,010.00 | 1,054.30 | 1,010.00 | 1,024.40 | 1,024.40 | 0.90% | 6,877 |
| Jun 30, 2026 | 1,037.80 | 1,037.80 | 1,012.25 | 1,015.25 | 1,015.25 | -0.49% | 2,313 |
| Jun 29, 2026 | 1,002.20 | 1,026.80 | 996.75 | 1,020.20 | 1,020.20 | 1.46% | 3,403 |
| Jun 25, 2026 | 1,026.20 | 1,065.05 | 1,001.95 | 1,005.50 | 1,005.50 | -2.00% | 6,499 |
| Jun 24, 2026 | 1,003.75 | 1,030.25 | 1,001.00 | 1,026.05 | 1,026.05 | 1.68% | 85,335 |
| Jun 23, 2026 | 1,029.50 | 1,029.50 | 1,006.30 | 1,009.10 | 1,009.10 | -0.67% | 1,465 |
| Jun 22, 2026 | 1,014.20 | 1,040.00 | 1,010.90 | 1,015.90 | 1,015.90 | -0.84% | 1,969 |
| Jun 19, 2026 | 1,020.65 | 1,032.15 | 1,015.45 | 1,024.50 | 1,024.50 | -0.16% | 1,987 |
| 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 |