Indogulf Cropsciences Limited (BOM:544432)
India · Delayed Price · Currency is INR 61.38
-1.62 (-2.57%)
At close: Jun 19, 2026
BOM:544432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 61.40 | 62.66 | 61.15 | 61.66 | 61.66 | 0.46% | 5,618 |
| Jun 19, 2026 | 63.20 | 64.07 | 60.10 | 61.38 | 61.38 | -2.57% | 15,172 |
| Jun 18, 2026 | 64.14 | 64.50 | 63.00 | 63.00 | 63.00 | -1.19% | 7,878 |
| Jun 17, 2026 | 67.00 | 67.00 | 63.41 | 63.76 | 63.76 | -1.01% | 3,135 |
| Jun 16, 2026 | 62.40 | 65.50 | 62.39 | 64.41 | 64.41 | 3.22% | 7,548 |
| Jun 15, 2026 | 63.00 | 64.19 | 61.42 | 62.40 | 62.40 | 3.12% | 6,121 |
| Jun 12, 2026 | 57.00 | 61.99 | 56.00 | 60.51 | 60.51 | 8.07% | 11,578 |
| Jun 11, 2026 | 55.20 | 57.75 | 55.20 | 55.99 | 55.99 | -3.88% | 3,384 |
| Jun 10, 2026 | 61.00 | 61.00 | 58.25 | 58.25 | 58.25 | 0.34% | 2,185 |
| Jun 9, 2026 | 58.00 | 59.11 | 55.60 | 58.05 | 58.05 | 5.56% | 2,249 |
| Jun 8, 2026 | 61.00 | 61.00 | 54.75 | 54.99 | 54.99 | -2.66% | 3,722 |
| Jun 5, 2026 | 57.11 | 57.93 | 56.35 | 56.49 | 56.49 | -1.67% | 3,941 |
| Jun 4, 2026 | 63.00 | 63.00 | 56.61 | 57.45 | 57.45 | 0.02% | 5,623 |
| Jun 3, 2026 | 58.02 | 58.66 | 57.28 | 57.44 | 57.44 | -1.00% | 5,429 |
| Jun 2, 2026 | 59.36 | 59.73 | 57.85 | 58.02 | 58.02 | -1.78% | 4,265 |
| Jun 1, 2026 | 61.48 | 61.48 | 59.00 | 59.07 | 59.07 | 1.36% | 9,913 |
| May 29, 2026 | 62.33 | 63.48 | 58.00 | 58.28 | 58.28 | -7.17% | 28,489 |
| May 27, 2026 | 62.59 | 63.57 | 62.59 | 62.78 | 62.78 | 0.30% | 4,096 |
| May 26, 2026 | 62.96 | 63.60 | 62.32 | 62.59 | 62.59 | 0.08% | 4,131 |
| May 25, 2026 | 63.27 | 64.25 | 62.05 | 62.54 | 62.54 | 1.69% | 9,439 |
| May 22, 2026 | 62.01 | 62.38 | 61.05 | 61.50 | 61.50 | -0.82% | 617 |
| May 21, 2026 | 62.00 | 62.76 | 61.04 | 62.01 | 62.01 | 1.74% | 488 |
| May 20, 2026 | 60.88 | 62.64 | 60.50 | 60.95 | 60.95 | 0.11% | 3,579 |
| May 19, 2026 | 60.00 | 61.50 | 60.00 | 60.88 | 60.88 | 0.96% | 1,773 |
| May 18, 2026 | 61.05 | 61.61 | 59.80 | 60.30 | 60.30 | -2.13% | 3,107 |
| May 15, 2026 | 61.99 | 63.77 | 61.36 | 61.61 | 61.61 | -1.57% | 2,591 |
| May 14, 2026 | 63.48 | 64.36 | 61.55 | 62.59 | 62.59 | -0.32% | 1,992 |
| May 13, 2026 | 62.20 | 63.99 | 62.20 | 62.79 | 62.79 | -0.49% | 2,961 |
| May 12, 2026 | 65.71 | 65.71 | 62.49 | 63.10 | 63.10 | -4.32% | 10,661 |
| May 11, 2026 | 69.45 | 70.89 | 65.00 | 65.95 | 65.95 | -5.04% | 7,544 |
| May 8, 2026 | 72.19 | 73.40 | 69.00 | 69.45 | 69.45 | -1.59% | 9,211 |
| May 7, 2026 | 68.38 | 71.52 | 66.54 | 70.57 | 70.57 | 7.40% | 34,688 |
| May 6, 2026 | 64.99 | 66.55 | 63.78 | 65.71 | 65.71 | 2.96% | 9,220 |
| May 5, 2026 | 64.11 | 64.77 | 62.62 | 63.82 | 63.82 | -0.87% | 14,182 |
| May 4, 2026 | 64.74 | 65.57 | 63.81 | 64.38 | 64.38 | 0.33% | 9,652 |
| Apr 30, 2026 | 63.82 | 64.90 | 62.55 | 64.17 | 64.17 | 0.08% | 2,234 |
| Apr 29, 2026 | 67.92 | 67.92 | 63.90 | 64.12 | 64.12 | -2.06% | 14,009 |
| Apr 28, 2026 | 63.99 | 66.89 | 62.98 | 65.47 | 65.47 | 3.81% | 22,345 |
| Apr 27, 2026 | 63.79 | 63.79 | 61.58 | 63.07 | 63.07 | 3.80% | 7,189 |
| Apr 24, 2026 | 62.02 | 62.32 | 60.33 | 60.76 | 60.76 | -2.19% | 6,181 |
| Apr 23, 2026 | 62.67 | 63.00 | 61.90 | 62.12 | 62.12 | -1.11% | 8,009 |
| Apr 22, 2026 | 62.70 | 63.48 | 62.01 | 62.82 | 62.82 | -0.13% | 1,222 |
| Apr 21, 2026 | 63.02 | 63.98 | 62.60 | 62.90 | 62.90 | 1.01% | 4,769 |
| Apr 20, 2026 | 64.24 | 64.24 | 62.10 | 62.27 | 62.27 | -2.60% | 5,861 |
| Apr 17, 2026 | 61.99 | 64.40 | 61.65 | 63.93 | 63.93 | 4.41% | 12,359 |
| Apr 16, 2026 | 65.69 | 65.69 | 60.50 | 61.23 | 61.23 | 0.15% | 7,159 |
| Apr 15, 2026 | 62.00 | 63.57 | 60.25 | 61.14 | 61.14 | -1.39% | 28,739 |
| Apr 13, 2026 | 62.00 | 63.08 | 59.08 | 62.00 | 62.00 | 2.07% | 10,297 |
| Apr 10, 2026 | 62.01 | 63.80 | 60.33 | 60.74 | 60.74 | -3.28% | 17,557 |
| Apr 9, 2026 | 63.51 | 64.53 | 62.00 | 62.80 | 62.80 | -1.12% | 7,380 |