Indigo Paints Limited (NSE:INDIGOPNTS)
India · Delayed Price · Currency is INR 1,047.50
-46.00 (-4.21%)
Jan 23, 2026, 3:30 PM IST
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,091.90 | 1,091.90 | 1,042.90 | 1,047.50 | 1,047.50 | -4.21% | 50,725 |
| Jan 22, 2026 | 1,101.00 | 1,119.50 | 1,086.00 | 1,093.50 | 1,093.50 | -0.68% | 35,554 |
| Jan 21, 2026 | 1,134.00 | 1,134.10 | 1,095.00 | 1,101.00 | 1,101.00 | -3.39% | 47,988 |
| Jan 20, 2026 | 1,161.00 | 1,161.00 | 1,126.00 | 1,139.60 | 1,139.60 | -1.84% | 54,321 |
| Jan 19, 2026 | 1,216.20 | 1,229.40 | 1,155.00 | 1,161.00 | 1,161.00 | -6.10% | 79,847 |
| Jan 16, 2026 | 1,199.20 | 1,250.00 | 1,196.60 | 1,236.40 | 1,236.40 | 3.02% | 62,774 |
| Jan 14, 2026 | 1,215.20 | 1,216.00 | 1,198.20 | 1,200.10 | 1,200.10 | -1.88% | 24,350 |
| Jan 13, 2026 | 1,197.50 | 1,234.70 | 1,195.00 | 1,223.10 | 1,223.10 | 2.14% | 67,145 |
| Jan 12, 2026 | 1,200.30 | 1,209.00 | 1,189.30 | 1,197.50 | 1,197.50 | -0.23% | 58,830 |
| Jan 9, 2026 | 1,207.70 | 1,238.00 | 1,190.60 | 1,200.30 | 1,200.30 | -1.70% | 53,544 |
| Jan 8, 2026 | 1,221.90 | 1,240.60 | 1,204.70 | 1,221.00 | 1,221.00 | -0.07% | 59,565 |
| Jan 7, 2026 | 1,185.00 | 1,245.00 | 1,185.00 | 1,221.90 | 1,221.90 | 2.64% | 109,521 |
| Jan 6, 2026 | 1,178.90 | 1,202.10 | 1,165.50 | 1,190.50 | 1,190.50 | 0.48% | 44,338 |
| Jan 5, 2026 | 1,169.90 | 1,206.90 | 1,141.30 | 1,184.80 | 1,184.80 | 1.16% | 101,137 |
| Jan 2, 2026 | 1,195.30 | 1,195.30 | 1,152.40 | 1,171.20 | 1,171.20 | -1.33% | 64,398 |
| Jan 1, 2026 | 1,138.60 | 1,215.50 | 1,138.60 | 1,187.00 | 1,187.00 | 3.78% | 131,124 |
| Dec 31, 2025 | 1,122.50 | 1,153.70 | 1,116.10 | 1,143.80 | 1,143.80 | 1.90% | 24,254 |
| Dec 30, 2025 | 1,126.90 | 1,131.70 | 1,116.80 | 1,122.50 | 1,122.50 | -0.39% | 22,647 |
| Dec 29, 2025 | 1,118.70 | 1,141.10 | 1,112.80 | 1,126.90 | 1,126.90 | -0.05% | 30,939 |
| Dec 26, 2025 | 1,152.00 | 1,157.40 | 1,123.20 | 1,127.50 | 1,127.50 | -2.29% | 30,962 |
| Dec 24, 2025 | 1,169.00 | 1,175.10 | 1,149.80 | 1,153.90 | 1,153.90 | -1.31% | 21,035 |
| Dec 23, 2025 | 1,176.20 | 1,186.40 | 1,165.00 | 1,169.20 | 1,169.20 | -0.93% | 19,838 |
| Dec 22, 2025 | 1,188.60 | 1,197.40 | 1,170.00 | 1,180.20 | 1,180.20 | -0.71% | 26,546 |
| Dec 19, 2025 | 1,174.00 | 1,192.80 | 1,174.00 | 1,188.60 | 1,188.60 | 0.84% | 14,010 |
| Dec 18, 2025 | 1,189.70 | 1,192.40 | 1,163.80 | 1,178.70 | 1,178.70 | -1.63% | 33,168 |
| Dec 17, 2025 | 1,224.10 | 1,227.60 | 1,190.00 | 1,198.20 | 1,198.20 | -1.71% | 24,107 |
| Dec 16, 2025 | 1,237.30 | 1,237.30 | 1,215.00 | 1,219.10 | 1,219.10 | -1.95% | 22,540 |
| Dec 15, 2025 | 1,222.70 | 1,251.80 | 1,222.70 | 1,243.40 | 1,243.40 | 0.77% | 36,833 |
| Dec 12, 2025 | 1,220.90 | 1,240.70 | 1,220.90 | 1,233.90 | 1,233.90 | 0.15% | 25,446 |
| Dec 11, 2025 | 1,218.00 | 1,245.00 | 1,191.00 | 1,232.10 | 1,232.10 | 0.45% | 55,833 |
| Dec 10, 2025 | 1,210.00 | 1,256.90 | 1,210.00 | 1,226.60 | 1,226.60 | 2.14% | 103,614 |
| Dec 9, 2025 | 1,203.80 | 1,220.00 | 1,184.50 | 1,200.90 | 1,200.90 | -0.24% | 104,148 |
| Dec 8, 2025 | 1,239.00 | 1,252.30 | 1,192.70 | 1,203.80 | 1,203.80 | -2.57% | 93,094 |
| Dec 5, 2025 | 1,300.10 | 1,311.00 | 1,210.10 | 1,235.50 | 1,235.50 | -4.96% | 176,603 |
| Dec 4, 2025 | 1,285.60 | 1,315.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1.12% | 153,160 |
| Dec 3, 2025 | 1,282.80 | 1,294.90 | 1,254.00 | 1,285.60 | 1,285.60 | 0.51% | 53,532 |
| Dec 2, 2025 | 1,283.00 | 1,300.90 | 1,271.00 | 1,279.10 | 1,279.10 | -0.56% | 34,661 |
| Dec 1, 2025 | 1,296.50 | 1,308.40 | 1,282.00 | 1,286.30 | 1,286.30 | 0.21% | 47,704 |
| Nov 28, 2025 | 1,269.20 | 1,298.20 | 1,269.20 | 1,283.65 | 1,283.65 | 0.22% | 107,438 |
| Nov 27, 2025 | 1,315.00 | 1,317.75 | 1,246.00 | 1,280.85 | 1,280.85 | -1.97% | 198,481 |
| Nov 26, 2025 | 1,275.80 | 1,323.45 | 1,268.40 | 1,306.65 | 1,306.65 | 2.36% | 94,967 |
| Nov 25, 2025 | 1,262.40 | 1,285.45 | 1,262.40 | 1,276.50 | 1,276.50 | 0.01% | 44,214 |
| Nov 24, 2025 | 1,268.40 | 1,300.00 | 1,264.40 | 1,276.35 | 1,276.35 | -0.38% | 120,155 |
| Nov 21, 2025 | 1,300.00 | 1,307.15 | 1,248.50 | 1,281.20 | 1,281.20 | -1.97% | 85,792 |
| Nov 20, 2025 | 1,276.00 | 1,335.00 | 1,272.25 | 1,306.90 | 1,306.90 | 1.03% | 165,285 |
| Nov 19, 2025 | 1,305.00 | 1,329.80 | 1,283.55 | 1,293.55 | 1,293.55 | -2.45% | 97,473 |
| Nov 18, 2025 | 1,317.00 | 1,345.90 | 1,312.80 | 1,326.00 | 1,326.00 | 0.36% | 186,870 |
| Nov 17, 2025 | 1,298.80 | 1,329.30 | 1,277.70 | 1,321.30 | 1,321.30 | 1.73% | 200,101 |
| Nov 14, 2025 | 1,270.00 | 1,314.30 | 1,266.10 | 1,298.80 | 1,298.80 | 0.65% | 320,245 |
| Nov 13, 2025 | 1,221.00 | 1,302.45 | 1,221.00 | 1,290.40 | 1,290.40 | 4.70% | 887,272 |