Indogulf Cropsciences Limited (BOM:544432)
India · Delayed Price · Currency is INR 112.45
-2.85 (-2.47%)
At close: Sep 9, 2025
Indogulf Cropsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 117.20 | 117.20 | 111.60 | 112.50 | 112.50 | 0.04% | 37,066 |
| Sep 9, 2025 | 113.45 | 117.05 | 111.55 | 112.45 | 112.45 | -2.47% | 23,644 |
| Sep 8, 2025 | 111.65 | 118.75 | 110.85 | 115.30 | 115.30 | 4.39% | 80,590 |
| Sep 5, 2025 | 113.75 | 114.60 | 110.35 | 110.45 | 110.45 | -2.13% | 17,496 |
| Sep 4, 2025 | 107.45 | 117.45 | 105.60 | 112.85 | 112.85 | 5.76% | 137,863 |
| Sep 3, 2025 | 107.25 | 107.80 | 105.60 | 106.70 | 106.70 | 1.47% | 16,689 |
| Sep 2, 2025 | 105.90 | 108.95 | 104.70 | 105.15 | 105.15 | 0.24% | 24,857 |
| Sep 1, 2025 | 105.15 | 107.50 | 104.05 | 104.90 | 104.90 | -0.85% | 18,476 |
| Aug 29, 2025 | 107.15 | 107.50 | 105.60 | 105.80 | 105.80 | -0.70% | 7,331 |
| Aug 28, 2025 | 109.55 | 109.80 | 105.10 | 106.55 | 106.55 | -1.80% | 31,549 |
| Aug 26, 2025 | 113.60 | 114.30 | 107.80 | 108.50 | 108.50 | -4.53% | 120,885 |
| Aug 25, 2025 | 117.30 | 117.30 | 113.05 | 113.65 | 113.65 | -1.17% | 25,788 |
| Aug 22, 2025 | 110.55 | 117.40 | 110.55 | 115.00 | 115.00 | 4.93% | 262,832 |
| Aug 21, 2025 | 91.05 | 112.90 | 91.05 | 109.60 | 109.60 | -1.39% | 19,273 |
| Aug 20, 2025 | 109.00 | 114.00 | 108.95 | 111.15 | 111.15 | 2.02% | 55,059 |
| Aug 19, 2025 | 109.80 | 110.90 | 107.65 | 108.95 | 108.95 | -0.27% | 46,617 |
| Aug 18, 2025 | 100.90 | 111.10 | 100.90 | 109.25 | 109.25 | 10.58% | 88,410 |
| Aug 14, 2025 | 106.10 | 106.30 | 97.90 | 98.80 | 98.80 | -7.45% | 94,336 |
| Aug 13, 2025 | 108.80 | 109.00 | 105.30 | 106.75 | 106.75 | 0.71% | 61,849 |
| Aug 12, 2025 | 106.50 | 107.65 | 105.80 | 106.00 | 106.00 | -0.38% | 8,426 |
| Aug 11, 2025 | 104.75 | 107.00 | 103.35 | 106.40 | 106.40 | 1.58% | 18,481 |
| Aug 8, 2025 | 104.10 | 105.95 | 103.00 | 104.75 | 104.75 | 0.87% | 20,386 |
| Aug 7, 2025 | 102.20 | 104.65 | 101.00 | 103.85 | 103.85 | 0.87% | 33,109 |
| Aug 6, 2025 | 104.90 | 104.90 | 101.05 | 102.95 | 102.95 | -1.34% | 37,155 |
| Aug 5, 2025 | 107.75 | 107.90 | 103.95 | 104.35 | 104.35 | -2.70% | 13,924 |
| Aug 4, 2025 | 110.20 | 111.80 | 107.05 | 107.25 | 107.25 | -2.14% | 26,740 |
| Aug 1, 2025 | 111.00 | 112.10 | 108.50 | 109.60 | 109.60 | 0.18% | 42,122 |
| Jul 31, 2025 | 110.80 | 112.15 | 108.90 | 109.40 | 109.40 | -2.23% | 54,356 |
| Jul 30, 2025 | 109.95 | 112.75 | 107.25 | 111.90 | 111.90 | 3.37% | 65,222 |
| Jul 29, 2025 | 105.95 | 108.90 | 105.25 | 108.25 | 108.25 | 2.12% | 36,687 |
| Jul 28, 2025 | 107.55 | 109.60 | 105.25 | 106.00 | 106.00 | -1.81% | 75,912 |
| Jul 25, 2025 | 113.55 | 113.55 | 107.25 | 107.95 | 107.95 | -5.02% | 128,377 |
| Jul 24, 2025 | 118.85 | 118.90 | 113.25 | 113.65 | 113.65 | -3.40% | 292,712 |
| Jul 23, 2025 | 117.85 | 119.50 | 115.50 | 117.65 | 117.65 | 0.56% | 157,487 |
| Jul 22, 2025 | 113.15 | 121.90 | 111.55 | 117.00 | 117.00 | 4.19% | 222,707 |
| Jul 21, 2025 | 113.15 | 115.40 | 111.05 | 112.30 | 112.30 | -0.97% | 170,247 |
| Jul 18, 2025 | 116.30 | 117.20 | 112.00 | 113.40 | 113.40 | -2.45% | 96,594 |
| Jul 17, 2025 | 116.55 | 121.30 | 115.20 | 116.25 | 116.25 | 2.15% | 642,162 |
| Jul 16, 2025 | 110.80 | 114.50 | 110.45 | 113.80 | 113.80 | 3.03% | 113,935 |
| Jul 15, 2025 | 107.00 | 111.00 | 106.20 | 110.45 | 110.45 | 3.32% | 42,523 |
| Jul 14, 2025 | 108.00 | 108.50 | 105.05 | 106.90 | 106.90 | 0.09% | 29,248 |
| Jul 11, 2025 | 108.50 | 110.95 | 106.65 | 106.80 | 106.80 | -1.61% | 72,227 |
| Jul 10, 2025 | 105.90 | 109.00 | 103.15 | 108.55 | 108.55 | 4.12% | 37,448 |
| Jul 9, 2025 | 103.00 | 107.00 | 103.00 | 104.25 | 104.25 | 1.61% | 31,262 |
| Jul 8, 2025 | 101.35 | 105.00 | 101.30 | 102.60 | 102.60 | -1.35% | 19,096 |
| Jul 7, 2025 | 104.60 | 107.50 | 103.30 | 104.00 | 104.00 | -3.39% | 32,048 |
| Jul 4, 2025 | 105.30 | 110.00 | 105.30 | 107.65 | 107.65 | -2.84% | 195,492 |