Indong Tea Company Limited (BOM:543769)
India · Delayed Price · Currency is INR 7.50
+0.20 (2.74%)
At close: Mar 27, 2026
Indong Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.30 | 7.50 | 6.95 | 7.50 | 7.50 | 2.74% | 56,000 |
| Mar 25, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -3.95% | 8,000 |
| Mar 23, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -3.43% | 60,000 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.80 | 7.87 | 7.87 | -1.62% | 60,000 |
| Mar 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 28,000 |
| Mar 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 16,000 |
| Mar 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 200,000 |
| Mar 12, 2026 | 8.00 | 8.57 | 8.00 | 8.30 | 8.30 | 1.47% | 64,000 |
| Mar 11, 2026 | 8.06 | 8.50 | 8.06 | 8.18 | 8.18 | -3.54% | 116,000 |
| Mar 4, 2026 | 8.16 | 8.50 | 8.16 | 8.48 | 8.48 | -0.70% | 52,000 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.48 | 8.54 | 8.54 | -4.26% | 68,000 |
| Feb 27, 2026 | 8.17 | 8.92 | 8.17 | 8.92 | 8.92 | 4.94% | 180,000 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.35% | 32,000 |
| Feb 25, 2026 | 8.75 | 8.98 | 8.51 | 8.53 | 8.53 | -0.35% | 120,000 |
| Feb 24, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -4.89% | 4,000 |
| Feb 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 4,000 |
| Feb 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.98% | 52,000 |
| Feb 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 4,000 |
| Feb 17, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 3.58% | 8,000 |
| Feb 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.94% | 4,000 |
| Feb 10, 2026 | 9.29 | 9.29 | 9.10 | 9.14 | 9.14 | 2.70% | 24,000 |
| Feb 9, 2026 | 9.04 | 9.04 | 8.80 | 8.90 | 8.90 | 2.77% | 12,000 |
| Feb 6, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.59% | 4,000 |
| Feb 5, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.41% | 4,000 |
| Feb 4, 2026 | 7.93 | 7.93 | 7.28 | 7.93 | 7.93 | 4.76% | 56,000 |
| Feb 3, 2026 | 7.56 | 7.57 | 7.56 | 7.57 | 7.57 | -4.78% | 12,000 |
| Feb 2, 2026 | 8.10 | 8.10 | 7.94 | 7.95 | 7.95 | -4.79% | 100,000 |
| Jan 30, 2026 | 8.35 | 8.60 | 8.35 | 8.35 | 8.35 | -3.24% | 32,000 |
| Jan 29, 2026 | 8.26 | 8.98 | 8.25 | 8.63 | 8.63 | -0.58% | 20,000 |
| Jan 28, 2026 | 8.10 | 8.85 | 8.10 | 8.68 | 8.68 | 2.97% | 60,000 |
| Jan 27, 2026 | 9.14 | 9.31 | 8.43 | 8.43 | 8.43 | -4.96% | 40,000 |
| 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 |