Indong Tea Company Limited (BOM:543769)
India · Delayed Price · Currency is INR 9.65
+0.03 (0.31%)
At close: Jul 30, 2026
Indong Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.99% | 4,000 |
| May 11, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.97% | 8,000 |
| May 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.98% | 12,000 |
| May 6, 2026 | 8.00 | 8.25 | 7.98 | 8.24 | 8.24 | 4.30% | 68,000 |
| Apr 21, 2026 | 7.36 | 7.90 | 7.36 | 7.90 | 7.90 | 3.40% | 8,000 |
| Apr 20, 2026 | 7.64 | 7.64 | 7.63 | 7.64 | 7.64 | -3.90% | 8,000 |
| Apr 16, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -3.28% | 12,000 |
| Apr 15, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.84% | 8,000 |
| Apr 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 4.94% | 4,000 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.22% | 8,000 |
| Apr 7, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 4.99% | 4,000 |
| Apr 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 4,000 |
| Mar 30, 2026 | 7.13 | 7.80 | 7.13 | 7.60 | 7.60 | 1.33% | 72,000 |
| 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 |