Indigo Paints Limited (NSE:INDIGOPNTS)
India · Delayed Price · Currency is INR 1,146.50
+3.00 (0.26%)
Sep 12, 2025, 3:29 PM IST
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,143.50 | 1,153.30 | 1,140.50 | 1,146.50 | 1,146.50 | 0.26% | 36,947 |
| Sep 11, 2025 | 1,133.40 | 1,151.70 | 1,127.90 | 1,143.50 | 1,143.50 | 1.05% | 25,866 |
| Sep 10, 2025 | 1,136.40 | 1,137.80 | 1,126.00 | 1,131.60 | 1,131.60 | 0.35% | 15,590 |
| Sep 9, 2025 | 1,146.90 | 1,149.80 | 1,126.00 | 1,127.70 | 1,127.70 | -1.22% | 12,140 |
| Sep 8, 2025 | 1,145.30 | 1,145.30 | 1,125.20 | 1,141.60 | 1,141.60 | -0.33% | 56,408 |
| Sep 5, 2025 | 1,152.80 | 1,153.30 | 1,127.40 | 1,145.40 | 1,145.40 | -0.64% | 25,049 |
| Sep 4, 2025 | 1,155.50 | 1,161.00 | 1,143.60 | 1,152.80 | 1,152.80 | 0.87% | 64,151 |
| Sep 3, 2025 | 1,114.90 | 1,161.00 | 1,114.90 | 1,142.90 | 1,142.90 | 1.98% | 43,737 |
| Sep 2, 2025 | 1,100.40 | 1,150.00 | 1,097.40 | 1,120.70 | 1,120.70 | 2.07% | 112,131 |
| Sep 1, 2025 | 1,095.00 | 1,100.00 | 1,083.50 | 1,098.00 | 1,098.00 | -0.15% | 35,938 |
| Aug 29, 2025 | 1,087.30 | 1,103.00 | 1,080.70 | 1,099.70 | 1,099.70 | 0.22% | 34,820 |
| Aug 28, 2025 | 1,106.40 | 1,115.80 | 1,085.10 | 1,097.30 | 1,097.30 | -0.59% | 27,993 |
| Aug 26, 2025 | 1,122.00 | 1,122.00 | 1,100.00 | 1,103.80 | 1,103.80 | -2.01% | 21,028 |
| Aug 25, 2025 | 1,131.00 | 1,138.10 | 1,115.10 | 1,126.40 | 1,126.40 | -0.63% | 16,949 |
| Aug 22, 2025 | 1,139.10 | 1,149.80 | 1,117.20 | 1,133.50 | 1,133.50 | -0.49% | 25,479 |
| Aug 21, 2025 | 1,170.10 | 1,170.10 | 1,135.20 | 1,139.10 | 1,135.60 | -1.90% | 51,386 |
| Aug 20, 2025 | 1,174.80 | 1,181.90 | 1,155.90 | 1,161.20 | 1,157.63 | -0.87% | 16,906 |
| Aug 19, 2025 | 1,142.00 | 1,178.40 | 1,142.00 | 1,171.40 | 1,167.80 | 2.75% | 34,701 |
| Aug 18, 2025 | 1,123.00 | 1,145.90 | 1,111.80 | 1,140.10 | 1,136.60 | 2.97% | 29,228 |
| Aug 14, 2025 | 1,095.10 | 1,116.90 | 1,093.80 | 1,107.20 | 1,103.80 | 0.73% | 25,226 |
| Aug 13, 2025 | 1,099.50 | 1,119.80 | 1,088.10 | 1,099.20 | 1,095.82 | 0.01% | 39,346 |
| Aug 12, 2025 | 1,079.10 | 1,115.00 | 1,079.10 | 1,099.10 | 1,095.72 | 1.88% | 48,159 |
| Aug 11, 2025 | 1,144.00 | 1,149.00 | 1,067.50 | 1,078.80 | 1,075.49 | -6.39% | 234,265 |
| Aug 8, 2025 | 1,185.00 | 1,205.30 | 1,138.70 | 1,152.40 | 1,148.86 | -4.77% | 77,510 |
| Aug 7, 2025 | 1,207.10 | 1,230.10 | 1,199.00 | 1,210.10 | 1,206.38 | -0.66% | 40,929 |
| Aug 6, 2025 | 1,202.00 | 1,229.00 | 1,184.60 | 1,218.20 | 1,214.46 | 1.10% | 40,733 |
| Aug 5, 2025 | 1,190.00 | 1,210.00 | 1,183.40 | 1,205.00 | 1,201.30 | 0.92% | 39,077 |
| Aug 4, 2025 | 1,210.60 | 1,210.60 | 1,165.00 | 1,194.00 | 1,190.33 | -0.88% | 36,060 |
| Aug 1, 2025 | 1,200.00 | 1,223.00 | 1,194.40 | 1,204.60 | 1,200.90 | 0.38% | 30,719 |
| Jul 31, 2025 | 1,178.20 | 1,205.80 | 1,155.00 | 1,200.00 | 1,196.31 | -0.23% | 28,528 |
| Jul 30, 2025 | 1,214.80 | 1,226.00 | 1,191.10 | 1,202.80 | 1,199.10 | -0.55% | 38,828 |
| Jul 29, 2025 | 1,142.40 | 1,236.40 | 1,140.00 | 1,209.40 | 1,205.68 | 5.86% | 88,629 |
| Jul 28, 2025 | 1,136.60 | 1,153.40 | 1,123.60 | 1,142.40 | 1,138.89 | 0.18% | 31,628 |
| Jul 25, 2025 | 1,171.20 | 1,176.00 | 1,130.10 | 1,140.40 | 1,136.90 | -3.36% | 76,555 |
| Jul 24, 2025 | 1,199.50 | 1,203.80 | 1,178.80 | 1,180.10 | 1,176.47 | -1.69% | 36,041 |
| Jul 23, 2025 | 1,202.00 | 1,205.00 | 1,199.60 | 1,200.40 | 1,196.71 | 0.02% | 24,152 |
| Jul 22, 2025 | 1,200.30 | 1,206.00 | 1,199.60 | 1,200.10 | 1,196.41 | -0.01% | 24,964 |
| Jul 21, 2025 | 1,201.10 | 1,209.00 | 1,199.50 | 1,200.20 | 1,196.51 | -0.07% | 33,714 |
| Jul 18, 2025 | 1,200.10 | 1,211.20 | 1,199.10 | 1,201.10 | 1,197.41 | -0.09% | 27,560 |
| Jul 17, 2025 | 1,205.70 | 1,206.90 | 1,200.00 | 1,202.20 | 1,198.51 | 0.16% | 13,991 |
| Jul 16, 2025 | 1,200.60 | 1,207.50 | 1,199.80 | 1,200.30 | 1,196.61 | -0.02% | 18,351 |
| Jul 15, 2025 | 1,200.50 | 1,217.70 | 1,195.10 | 1,200.60 | 1,196.91 | 0.01% | 24,009 |
| Jul 14, 2025 | 1,200.20 | 1,207.70 | 1,194.90 | 1,200.50 | 1,196.81 | 0.02% | 29,413 |
| Jul 11, 2025 | 1,193.00 | 1,208.50 | 1,193.00 | 1,200.20 | 1,196.51 | - | 30,530 |
| Jul 10, 2025 | 1,200.70 | 1,206.10 | 1,182.60 | 1,200.20 | 1,196.51 | -0.01% | 33,543 |
| Jul 9, 2025 | 1,201.00 | 1,211.60 | 1,199.80 | 1,200.30 | 1,196.61 | - | 25,435 |
| Jul 8, 2025 | 1,202.60 | 1,206.90 | 1,195.00 | 1,200.30 | 1,196.61 | -0.04% | 22,252 |
| Jul 7, 2025 | 1,216.60 | 1,216.60 | 1,199.70 | 1,200.80 | 1,197.11 | 0.11% | 36,885 |
| Jul 4, 2025 | 1,204.00 | 1,214.00 | 1,193.50 | 1,199.50 | 1,195.81 | -0.15% | 45,460 |
| Jul 3, 2025 | 1,190.00 | 1,207.90 | 1,184.70 | 1,201.30 | 1,197.61 | 0.64% | 62,955 |