Indogulf Cropsciences Limited (BOM:544432)
India · Delayed Price · Currency is INR 72.62
-0.65 (-0.89%)
At close: Aug 21, 2026
BOM:544432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 72.68 | 73.31 | 71.65 | 72.62 | 72.62 | -0.89% | 2,837 |
| Aug 20, 2026 | 71.98 | 73.33 | 71.05 | 73.27 | 73.27 | 2.56% | 1,939 |
| Aug 19, 2026 | 72.25 | 72.71 | 70.98 | 71.44 | 71.44 | -0.38% | 4,530 |
| Aug 18, 2026 | 71.51 | 72.92 | 71.51 | 71.71 | 71.71 | 1.00% | 1,974 |
| Aug 17, 2026 | 70.88 | 71.31 | 69.91 | 71.00 | 71.00 | 0.07% | 1,781 |
| Aug 14, 2026 | 71.39 | 71.64 | 70.83 | 70.95 | 70.95 | -0.52% | 727 |
| Aug 13, 2026 | 71.40 | 74.00 | 70.00 | 71.32 | 71.32 | -1.19% | 7,227 |
| Aug 12, 2026 | 72.00 | 74.78 | 70.50 | 72.18 | 72.18 | 0.80% | 16,794 |
| Aug 11, 2026 | 72.86 | 73.38 | 71.05 | 71.61 | 71.61 | -1.74% | 3,875 |
| Aug 10, 2026 | 74.74 | 75.07 | 72.50 | 72.88 | 72.88 | -0.76% | 9,738 |
| Aug 7, 2026 | 74.55 | 75.35 | 73.00 | 73.44 | 73.44 | -1.49% | 1,508 |
| Aug 6, 2026 | 74.84 | 75.94 | 74.15 | 74.55 | 74.55 | -1.44% | 3,278 |
| Aug 5, 2026 | 77.99 | 77.99 | 74.76 | 75.64 | 75.64 | 0.63% | 4,836 |
| Aug 4, 2026 | 75.40 | 75.96 | 75.05 | 75.17 | 75.17 | -0.16% | 2,987 |
| Aug 3, 2026 | 77.99 | 77.99 | 75.11 | 75.29 | 75.29 | -2.83% | 6,917 |
| Jul 31, 2026 | 77.58 | 78.70 | 76.51 | 77.48 | 77.48 | 0.48% | 22,279 |
| Jul 30, 2026 | 77.20 | 80.90 | 75.53 | 77.11 | 77.11 | -1.03% | 31,610 |
| Jul 29, 2026 | 72.87 | 78.86 | 72.87 | 77.91 | 77.91 | 6.98% | 10,468 |
| Jul 28, 2026 | 74.74 | 76.00 | 71.10 | 72.83 | 72.83 | -2.87% | 5,695 |
| Jul 27, 2026 | 74.62 | 75.95 | 73.37 | 74.98 | 74.98 | 0.93% | 5,783 |
| Jul 24, 2026 | 76.98 | 76.98 | 73.00 | 74.29 | 74.29 | -1.43% | 3,748 |
| Jul 23, 2026 | 69.10 | 76.50 | 68.50 | 75.37 | 75.37 | 8.32% | 42,444 |
| Jul 22, 2026 | 69.80 | 70.00 | 68.90 | 69.58 | 69.58 | -0.19% | 3,069 |
| Jul 21, 2026 | 71.05 | 71.09 | 67.90 | 69.71 | 69.71 | -1.25% | 11,782 |
| Jul 20, 2026 | 70.14 | 71.00 | 69.30 | 70.59 | 70.59 | -0.17% | 4,071 |
| Jul 17, 2026 | 71.48 | 71.57 | 68.76 | 70.71 | 70.71 | -1.70% | 4,279 |
| Jul 16, 2026 | 75.34 | 75.34 | 71.47 | 71.93 | 71.93 | -1.17% | 4,111 |
| Jul 15, 2026 | 76.00 | 76.12 | 72.17 | 72.78 | 72.78 | -2.32% | 14,063 |
| Jul 14, 2026 | 75.02 | 75.23 | 73.40 | 74.51 | 74.51 | -0.90% | 9,497 |
| Jul 13, 2026 | 70.90 | 76.13 | 70.90 | 75.19 | 75.19 | 4.55% | 17,986 |
| Jul 10, 2026 | 70.58 | 72.50 | 70.17 | 71.92 | 71.92 | 3.56% | 15,184 |
| Jul 9, 2026 | 69.00 | 70.48 | 69.00 | 69.45 | 69.45 | 1.80% | 1,681 |
| Jul 8, 2026 | 70.00 | 71.32 | 67.79 | 68.22 | 68.22 | -2.58% | 11,250 |
| Jul 7, 2026 | 70.29 | 70.82 | 68.62 | 70.03 | 70.03 | -0.01% | 8,389 |
| Jul 6, 2026 | 69.80 | 71.67 | 68.00 | 70.04 | 70.04 | 0.40% | 9,287 |
| Jul 3, 2026 | 65.31 | 72.00 | 65.31 | 69.76 | 69.76 | 1.75% | 14,488 |
| Jul 2, 2026 | 66.57 | 69.75 | 65.20 | 68.56 | 68.56 | 0.93% | 32,641 |
| Jul 1, 2026 | 62.00 | 68.97 | 62.00 | 67.93 | 67.93 | 9.85% | 42,209 |
| Jun 30, 2026 | 61.00 | 62.05 | 59.59 | 61.84 | 61.84 | 3.07% | 5,410 |
| Jun 29, 2026 | 58.00 | 60.00 | 56.39 | 60.00 | 60.00 | 0.76% | 11,138 |
| Jun 25, 2026 | 61.99 | 61.99 | 59.00 | 59.55 | 59.55 | -2.84% | 2,239 |
| Jun 24, 2026 | 60.36 | 62.27 | 59.21 | 61.29 | 61.29 | 1.83% | 6,289 |
| Jun 23, 2026 | 61.81 | 62.53 | 60.00 | 60.19 | 60.19 | -2.38% | 5,724 |
| 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 |