Indogulf Cropsciences Limited (BOM:544432)
India · Delayed Price · Currency is INR 59.06
+4.12 (7.50%)
At close: Mar 30, 2026
BOM:544432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 62.00 | 63.00 | 59.34 | 62.24 | 62.24 | 5.38% | 18,223 |
| Mar 30, 2026 | 54.25 | 59.99 | 50.69 | 59.06 | 59.06 | 7.50% | 57,641 |
| Mar 27, 2026 | 51.52 | 55.97 | 49.55 | 54.94 | 54.94 | 1.70% | 53,100 |
| Mar 25, 2026 | 56.23 | 56.75 | 52.84 | 54.02 | 54.02 | 0.11% | 44,053 |
| Mar 24, 2026 | 53.86 | 55.00 | 52.36 | 53.96 | 53.96 | 0.19% | 32,815 |
| Mar 23, 2026 | 56.56 | 56.78 | 52.68 | 53.86 | 53.86 | -8.20% | 11,605 |
| Mar 20, 2026 | 58.24 | 59.43 | 56.40 | 58.67 | 58.67 | 3.47% | 8,918 |
| Mar 19, 2026 | 58.05 | 58.05 | 56.46 | 56.70 | 56.70 | -3.24% | 38,299 |
| Mar 18, 2026 | 58.21 | 60.00 | 58.11 | 58.60 | 58.60 | 1.45% | 40,221 |
| Mar 17, 2026 | 59.05 | 59.93 | 57.01 | 57.76 | 57.76 | -3.30% | 22,173 |
| Mar 16, 2026 | 60.94 | 60.94 | 58.53 | 59.73 | 59.73 | -1.92% | 10,712 |
| Mar 13, 2026 | 64.01 | 64.01 | 60.21 | 60.90 | 60.90 | -4.86% | 33,977 |
| Mar 12, 2026 | 62.80 | 64.04 | 62.00 | 64.01 | 64.01 | 1.70% | 8,274 |
| Mar 11, 2026 | 63.20 | 64.93 | 62.07 | 62.94 | 62.94 | -0.03% | 10,550 |
| Mar 10, 2026 | 68.44 | 68.44 | 62.00 | 62.96 | 62.96 | -0.43% | 4,482 |
| Mar 9, 2026 | 63.01 | 64.52 | 61.59 | 63.23 | 63.23 | -5.26% | 10,008 |
| Mar 6, 2026 | 60.65 | 67.41 | 60.65 | 66.74 | 66.74 | 4.28% | 5,722 |
| Mar 5, 2026 | 63.49 | 64.90 | 62.19 | 64.00 | 64.00 | 1.35% | 2,757 |
| Mar 4, 2026 | 61.00 | 63.68 | 61.00 | 63.15 | 63.15 | -0.11% | 6,220 |
| Mar 2, 2026 | 60.00 | 64.90 | 60.00 | 63.22 | 63.22 | -4.47% | 14,617 |
| Feb 27, 2026 | 66.30 | 67.31 | 65.00 | 66.18 | 66.18 | 0.39% | 10,784 |
| Feb 26, 2026 | 64.44 | 67.84 | 64.44 | 65.92 | 65.92 | 2.63% | 6,896 |
| Feb 25, 2026 | 63.00 | 64.64 | 63.00 | 64.23 | 64.23 | 1.95% | 1,842 |
| Feb 24, 2026 | 62.55 | 63.00 | 61.80 | 63.00 | 63.00 | -0.35% | 4,558 |
| Feb 23, 2026 | 65.96 | 65.96 | 62.89 | 63.22 | 63.22 | -3.13% | 3,577 |
| Feb 20, 2026 | 66.00 | 66.00 | 64.54 | 65.26 | 65.26 | -0.47% | 2,216 |
| Feb 19, 2026 | 66.55 | 67.65 | 65.55 | 65.57 | 65.57 | -2.29% | 7,597 |
| Feb 18, 2026 | 66.51 | 68.70 | 66.50 | 67.11 | 67.11 | 0.61% | 15,207 |
| Feb 17, 2026 | 67.49 | 68.49 | 66.51 | 66.70 | 66.70 | -0.07% | 6,998 |
| Feb 16, 2026 | 69.06 | 69.81 | 66.00 | 66.75 | 66.75 | -3.83% | 4,282 |
| Feb 13, 2026 | 69.53 | 71.20 | 68.70 | 69.41 | 69.41 | -2.18% | 922 |
| Feb 12, 2026 | 71.84 | 72.15 | 69.78 | 70.96 | 70.96 | -4.52% | 8,622 |
| Feb 11, 2026 | 74.67 | 74.70 | 73.49 | 74.32 | 74.32 | -0.91% | 1,511 |
| Feb 10, 2026 | 75.37 | 76.08 | 74.60 | 75.00 | 75.00 | 0.31% | 1,768 |
| Feb 9, 2026 | 73.06 | 75.64 | 72.62 | 74.77 | 74.77 | 3.27% | 2,895 |
| Feb 6, 2026 | 73.19 | 73.19 | 71.29 | 72.40 | 72.40 | -1.15% | 1,032 |
| Feb 5, 2026 | 86.00 | 86.00 | 73.01 | 73.24 | 73.24 | -2.24% | 2,493 |
| Feb 4, 2026 | 71.56 | 75.81 | 71.11 | 74.92 | 74.92 | 4.39% | 7,744 |
| Feb 3, 2026 | 69.14 | 72.30 | 68.10 | 71.77 | 71.77 | 6.71% | 7,269 |
| Feb 2, 2026 | 67.26 | 67.90 | 65.40 | 67.26 | 67.26 | 0.37% | 2,176 |
| Feb 1, 2026 | 70.00 | 70.60 | 66.92 | 67.01 | 67.01 | -1.92% | 6,605 |
| Jan 30, 2026 | 65.32 | 70.45 | 65.32 | 68.32 | 68.32 | -1.37% | 6,115 |
| Jan 29, 2026 | 68.43 | 69.95 | 66.97 | 69.27 | 69.27 | 1.51% | 2,447 |
| Jan 28, 2026 | 67.68 | 68.64 | 66.65 | 68.24 | 68.24 | 3.24% | 9,254 |
| Jan 27, 2026 | 67.07 | 67.15 | 65.00 | 66.10 | 66.10 | 1.01% | 19,791 |
| Jan 23, 2026 | 62.05 | 68.97 | 62.05 | 65.44 | 65.44 | -3.98% | 31,448 |
| Jan 22, 2026 | 67.96 | 68.54 | 66.64 | 68.15 | 68.15 | 3.02% | 4,285 |
| Jan 21, 2026 | 67.06 | 67.85 | 65.06 | 66.15 | 66.15 | -2.42% | 6,644 |
| Jan 20, 2026 | 70.95 | 71.01 | 67.66 | 67.79 | 67.79 | -5.85% | 20,802 |
| Jan 19, 2026 | 71.01 | 72.47 | 71.01 | 72.00 | 72.00 | -0.25% | 6,068 |