Indong Tea Company Limited (BOM:543769)
India · Delayed Price · Currency is INR 9.69
0.00 (0.00%)
At close: Jan 20, 2026
Indong Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.85 | 8.87 | 8.85 | 8.87 | 8.87 | -3.69% | 8,000 |
| Jan 21, 2026 | 9.22 | 9.50 | 9.21 | 9.21 | 9.21 | -4.95% | 40,000 |
| Jan 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -5.00% | 12,000 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.09% | 80,000 |
| Jan 13, 2026 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | -4.99% | 56,000 |
| Jan 7, 2026 | 11.00 | 11.21 | 10.50 | 10.62 | 10.62 | -0.75% | 64,000 |
| Jan 6, 2026 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | -4.55% | 8,000 |
| Jan 5, 2026 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 4.96% | 12,000 |
| Jan 1, 2026 | 10.81 | 11.00 | 10.68 | 10.68 | 10.68 | -4.98% | 16,000 |
| Dec 31, 2025 | 10.82 | 11.65 | 10.82 | 11.24 | 11.24 | 1.17% | 8,000 |
| Dec 26, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 4.81% | 4,000 |
| Dec 23, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 0.47% | 32,000 |
| Dec 22, 2025 | 10.40 | 10.70 | 10.40 | 10.55 | 10.55 | 3.43% | 8,000 |
| Dec 18, 2025 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | 0.89% | 52,000 |
| Dec 17, 2025 | 10.25 | 10.70 | 9.75 | 10.11 | 10.11 | -1.37% | 68,000 |
| Dec 16, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 2.50% | 20,000 |
| Dec 15, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | -1.19% | 16,000 |
| Dec 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 48,000 |
| Dec 11, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% | 4,000 |
| Dec 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -4.71% | 4,000 |
| Dec 8, 2025 | 11.35 | 11.35 | 10.83 | 10.83 | 10.83 | -4.92% | 76,000 |
| Dec 5, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 3.73% | 4,000 |
| Dec 3, 2025 | 10.47 | 10.98 | 10.47 | 10.98 | 10.98 | 4.87% | 80,000 |
| Nov 28, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 16,000 |
| Nov 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -3.68% | 4,000 |
| Nov 26, 2025 | 10.86 | 10.88 | 10.86 | 10.87 | 10.87 | -4.65% | 8,000 |
| Nov 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.52% | 8,000 |
| Nov 21, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 4,000 |
| Nov 18, 2025 | 12.00 | 12.00 | 11.92 | 11.94 | 11.94 | -4.78% | 72,000 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.54 | 12.54 | 12.54 | -4.93% | 64,000 |
| Nov 12, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 4.35% | 4,000 |
| Nov 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 4.98% | 8,000 |
| Nov 10, 2025 | 12.11 | 12.50 | 12.04 | 12.04 | 12.04 | -4.29% | 48,000 |
| Oct 29, 2025 | 12.75 | 12.75 | 12.50 | 12.58 | 12.58 | -3.23% | 12,000 |
| Oct 28, 2025 | 12.84 | 13.00 | 12.80 | 13.00 | 13.00 | -3.49% | 92,000 |
| Oct 23, 2025 | 14.84 | 14.85 | 13.47 | 13.47 | 13.47 | -4.94% | 36,000 |
| Oct 14, 2025 | 14.17 | 15.00 | 14.17 | 14.17 | 14.17 | -4.96% | 28,000 |
| Oct 13, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 4.93% | 4,000 |
| Oct 10, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 4.95% | 12,000 |
| Oct 8, 2025 | 13.71 | 13.71 | 13.48 | 13.54 | 13.54 | -4.51% | 24,000 |
| Oct 7, 2025 | 12.85 | 14.18 | 12.85 | 14.18 | 14.18 | 4.96% | 36,000 |
| Oct 3, 2025 | 13.20 | 13.51 | 13.20 | 13.51 | 13.51 | -2.10% | 12,000 |
| Oct 1, 2025 | 12.84 | 13.80 | 12.84 | 13.80 | 13.80 | 2.22% | 32,000 |
| Sep 30, 2025 | 13.50 | 13.50 | 13.15 | 13.50 | 13.50 | 3.45% | 12,000 |
| Sep 29, 2025 | 13.69 | 13.69 | 13.05 | 13.05 | 13.05 | -4.67% | 8,000 |
| Sep 26, 2025 | 14.35 | 14.35 | 13.69 | 13.69 | 13.69 | -4.60% | 12,000 |
| Sep 25, 2025 | 14.36 | 14.36 | 14.35 | 14.35 | 14.35 | -4.97% | 32,000 |
| Sep 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.93% | 4,000 |
| Sep 22, 2025 | 14.70 | 14.70 | 14.20 | 14.39 | 14.39 | -7.46% | 28,000 |
| Sep 19, 2025 | 18.93 | 18.93 | 15.53 | 15.55 | 15.55 | -9.86% | 152,000 |