Indigo Paints Limited (NSE:INDIGOPNTS)
India · Delayed Price · Currency is INR 717.65
-13.15 (-1.80%)
Mar 30, 2026, 10:20 AM IST
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 765.95 | 768.00 | 727.05 | 730.80 | 730.80 | -4.58% | 193,676 |
| Mar 25, 2026 | 741.80 | 776.00 | 731.95 | 765.85 | 765.85 | 4.92% | 466,653 |
| Mar 24, 2026 | 735.00 | 746.95 | 723.00 | 729.95 | 729.95 | 2.38% | 186,195 |
| Mar 23, 2026 | 738.00 | 738.00 | 711.00 | 712.95 | 712.95 | -4.14% | 134,198 |
| Mar 20, 2026 | 747.95 | 761.55 | 734.15 | 743.75 | 743.75 | -0.09% | 175,106 |
| Mar 19, 2026 | 760.00 | 760.95 | 742.00 | 744.40 | 744.40 | -3.13% | 159,935 |
| Mar 18, 2026 | 761.00 | 781.40 | 750.90 | 768.45 | 768.45 | 1.43% | 317,115 |
| Mar 17, 2026 | 760.00 | 775.45 | 745.00 | 757.60 | 757.60 | -0.01% | 302,042 |
| Mar 16, 2026 | 781.50 | 785.65 | 751.00 | 757.70 | 757.70 | -3.70% | 443,713 |
| Mar 13, 2026 | 809.85 | 813.95 | 783.10 | 786.85 | 786.85 | -3.81% | 150,721 |
| Mar 12, 2026 | 819.80 | 832.90 | 805.00 | 818.05 | 818.05 | -0.66% | 117,580 |
| Mar 11, 2026 | 842.45 | 851.25 | 816.00 | 823.45 | 823.45 | -1.92% | 198,879 |
| Mar 10, 2026 | 850.00 | 854.05 | 828.00 | 839.60 | 839.60 | 0.16% | 166,470 |
| Mar 9, 2026 | 855.00 | 865.00 | 824.50 | 838.30 | 838.30 | -4.03% | 200,010 |
| Mar 6, 2026 | 890.00 | 897.25 | 870.00 | 873.50 | 873.50 | -2.98% | 112,414 |
| Mar 5, 2026 | 908.30 | 914.40 | 881.00 | 900.30 | 900.30 | -0.88% | 296,075 |
| Mar 4, 2026 | 898.05 | 919.95 | 895.50 | 908.30 | 908.30 | -1.08% | 83,056 |
| Mar 2, 2026 | 892.70 | 926.35 | 884.60 | 918.25 | 918.25 | -1.98% | 127,998 |
| Feb 27, 2026 | 945.10 | 947.60 | 932.10 | 936.80 | 936.80 | -1.13% | 74,395 |
| Feb 26, 2026 | 947.90 | 957.40 | 941.10 | 947.50 | 947.50 | -0.04% | 53,108 |
| Feb 25, 2026 | 949.00 | 965.90 | 943.60 | 947.90 | 947.90 | -0.04% | 113,239 |
| Feb 24, 2026 | 947.00 | 953.00 | 940.50 | 948.30 | 948.30 | -0.27% | 42,342 |
| Feb 23, 2026 | 950.60 | 968.50 | 940.00 | 950.90 | 950.90 | 0.73% | 168,622 |
| Feb 20, 2026 | 966.00 | 971.40 | 941.50 | 944.00 | 944.00 | -2.23% | 114,428 |
| Feb 19, 2026 | 970.00 | 980.00 | 960.00 | 965.50 | 965.50 | -0.92% | 65,073 |
| Feb 18, 2026 | 984.80 | 984.80 | 965.00 | 974.50 | 974.50 | -0.36% | 93,066 |
| Feb 17, 2026 | 993.30 | 999.10 | 970.00 | 978.00 | 978.00 | -0.95% | 119,525 |
| Feb 16, 2026 | 1,009.90 | 1,019.50 | 975.40 | 987.40 | 987.40 | 1.47% | 203,282 |
| Feb 13, 2026 | 999.70 | 1,003.00 | 961.10 | 973.10 | 973.10 | -2.44% | 86,792 |
| Feb 12, 2026 | 1,010.00 | 1,010.00 | 990.00 | 997.40 | 997.40 | -1.16% | 75,885 |
| Feb 11, 2026 | 1,036.90 | 1,036.90 | 1,005.00 | 1,009.10 | 1,009.10 | -2.16% | 81,283 |
| Feb 10, 2026 | 1,046.40 | 1,046.40 | 1,025.20 | 1,031.40 | 1,031.40 | -0.81% | 61,354 |
| Feb 9, 2026 | 1,018.00 | 1,054.60 | 1,009.00 | 1,039.80 | 1,039.80 | 3.06% | 123,657 |
| Feb 6, 2026 | 1,006.00 | 1,017.90 | 992.00 | 1,008.90 | 1,008.90 | -0.26% | 54,277 |
| Feb 5, 2026 | 1,024.30 | 1,027.60 | 1,008.00 | 1,011.50 | 1,011.50 | -1.23% | 34,680 |
| Feb 4, 2026 | 1,030.00 | 1,043.80 | 1,013.10 | 1,024.10 | 1,024.10 | -0.56% | 82,583 |
| Feb 3, 2026 | 1,070.90 | 1,073.00 | 1,027.00 | 1,029.90 | 1,029.90 | -0.24% | 141,777 |
| Feb 2, 2026 | 1,022.40 | 1,040.00 | 1,007.60 | 1,032.40 | 1,032.40 | 0.08% | 40,507 |
| Feb 1, 2026 | 1,052.40 | 1,057.90 | 1,021.70 | 1,031.60 | 1,031.60 | -1.23% | 15,232 |
| Jan 30, 2026 | 1,035.90 | 1,059.90 | 1,022.00 | 1,044.40 | 1,044.40 | 0.82% | 36,467 |
| Jan 29, 2026 | 1,065.30 | 1,065.30 | 1,025.50 | 1,035.90 | 1,035.90 | -2.25% | 35,485 |
| Jan 28, 2026 | 1,054.90 | 1,073.00 | 1,046.70 | 1,059.70 | 1,059.70 | 0.46% | 56,600 |
| Jan 27, 2026 | 1,045.00 | 1,069.00 | 1,016.40 | 1,054.90 | 1,054.90 | 0.71% | 63,289 |
| 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 |