Indong Tea Company Limited (BOM:543769)
India · Delayed Price · Currency is INR 5.77
+0.27 (4.91%)
At close: Oct 22, 2026
Indong Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.91% | 4,000 |
| Oct 21, 2026 | 5.71 | 5.71 | 5.50 | 5.50 | 5.50 | -3.68% | 36,000 |
| Oct 16, 2026 | 6.23 | 6.23 | 5.68 | 5.71 | 5.71 | -4.03% | 84,000 |
| Oct 15, 2026 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | -4.65% | 8,000 |
| Oct 13, 2026 | 5.94 | 6.24 | 5.94 | 6.24 | 6.24 | - | 16,000 |
| Oct 9, 2026 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | -4.29% | 36,000 |
| Oct 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 4.82% | 4,000 |
| Oct 5, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 4.89% | 4,000 |
| Oct 1, 2026 | 5.53 | 5.93 | 5.53 | 5.93 | 5.93 | 4.96% | 16,000 |
| Sep 29, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -4.24% | 28,000 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | 12,000 |
| Sep 24, 2026 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | -4.62% | 16,000 |
| Sep 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.27% | 72,000 |
| Sep 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.00% | 8,000 |
| Sep 16, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -4.48% | 60,000 |
| Sep 15, 2026 | 7.07 | 7.07 | 6.70 | 6.70 | 6.70 | -0.74% | 44,000 |
| Sep 10, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | -3.57% | 100,000 |
| Sep 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4,000 |
| Sep 4, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -3.45% | 12,000 |
| Sep 3, 2026 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | -4.61% | 8,000 |
| Sep 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 4,000 |
| Sep 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 16,000 |
| Aug 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,000 |
| Aug 27, 2026 | 7.29 | 8.00 | 7.29 | 8.00 | 8.00 | 4.30% | 16,000 |
| Aug 26, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | -4.96% | 32,000 |
| Aug 25, 2026 | 7.55 | 8.07 | 7.33 | 8.07 | 8.07 | 4.81% | 104,000 |
| Aug 24, 2026 | 8.20 | 8.45 | 7.68 | 7.70 | 7.70 | -4.70% | 60,000 |
| Aug 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 4.94% | 8,000 |
| Aug 19, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -4.94% | 12,000 |
| Aug 17, 2026 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -4.71% | 16,000 |
| Aug 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | 4,000 |
| Aug 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | 4,000 |
| Aug 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.70% | 4,000 |
| Jul 30, 2026 | 9.00 | 9.65 | 9.00 | 9.65 | 9.65 | 0.31% | 64,000 |
| Jul 29, 2026 | 9.03 | 9.62 | 9.03 | 9.62 | 9.62 | 5.37% | 44,000 |
| Jul 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -7.22% | 4,000 |
| Jul 27, 2026 | 9.01 | 9.84 | 8.80 | 9.84 | 9.84 | 9.21% | 20,000 |
| Jul 24, 2026 | 9.00 | 9.91 | 9.00 | 9.01 | 9.01 | -0.11% | 40,000 |
| Jul 23, 2026 | 9.30 | 9.30 | 8.99 | 9.02 | 9.02 | -2.49% | 20,000 |
| Jul 22, 2026 | 9.45 | 9.90 | 8.67 | 9.25 | 9.25 | 2.78% | 184,000 |
| Jul 21, 2026 | 9.80 | 9.80 | 8.99 | 9.00 | 9.00 | -0.55% | 88,000 |
| Jul 20, 2026 | 8.00 | 9.05 | 8.00 | 9.05 | 9.05 | 9.70% | 28,000 |
| Jul 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10.00% | 28,000 |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 20,000 |
| Jul 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -7.41% | 4,000 |
| Jun 29, 2026 | 8.10 | 8.50 | 8.10 | 8.10 | 8.10 | -10.00% | 40,000 |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 4,000 |
| Jun 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 4,000 |
| May 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 4,000 |
| May 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.99% | 8,000 |