Indogulf Cropsciences Limited (BOM:544432)
India · Delayed Price · Currency is INR 62.54
+1.04 (1.69%)
At close: May 25, 2026
BOM:544432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 64.51 | 64.52 | 63.44 | 63.51 | 63.51 | 0.11% | 2,075 |
| Apr 7, 2026 | 64.10 | 64.45 | 62.64 | 63.44 | 63.44 | -0.31% | 7,054 |
| Apr 6, 2026 | 65.07 | 65.10 | 62.50 | 63.64 | 63.64 | -2.75% | 10,052 |
| Apr 2, 2026 | 61.29 | 66.50 | 60.47 | 65.44 | 65.44 | 5.14% | 24,688 |
| 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 |