Indigo Paints Limited (NSE:INDIGOPNTS)
India · Delayed Price · Currency is INR 1,133.50
-5.60 (-0.49%)
Aug 22, 2025, 3:29 PM IST
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,139.10 | 1,149.80 | 1,117.20 | 1,133.50 | 1,133.50 | -0.49% | 25,655 |
| Aug 21, 2025 | 1,170.10 | 1,170.10 | 1,135.20 | 1,139.10 | 1,139.10 | -1.90% | 51,386 |
| Aug 20, 2025 | 1,174.80 | 1,181.90 | 1,155.90 | 1,161.20 | 1,161.20 | -0.87% | 16,917 |
| Aug 19, 2025 | 1,142.00 | 1,178.40 | 1,142.00 | 1,171.40 | 1,171.40 | 2.75% | 34,701 |
| Aug 18, 2025 | 1,123.00 | 1,145.90 | 1,111.80 | 1,140.10 | 1,140.10 | 2.97% | 29,229 |
| Aug 14, 2025 | 1,095.10 | 1,116.90 | 1,093.80 | 1,107.20 | 1,107.20 | 0.73% | 25,242 |
| Aug 13, 2025 | 1,099.50 | 1,119.80 | 1,088.10 | 1,099.20 | 1,099.20 | 0.01% | 39,404 |
| Aug 12, 2025 | 1,079.10 | 1,115.00 | 1,079.10 | 1,099.10 | 1,099.10 | 1.88% | 48,165 |
| Aug 11, 2025 | 1,144.00 | 1,149.00 | 1,067.50 | 1,078.80 | 1,078.80 | -6.39% | 234,266 |
| Aug 8, 2025 | 1,185.00 | 1,205.30 | 1,138.70 | 1,152.40 | 1,152.40 | -4.77% | 77,567 |
| Aug 7, 2025 | 1,207.10 | 1,230.10 | 1,199.00 | 1,210.10 | 1,210.10 | -0.66% | 40,930 |
| Aug 6, 2025 | 1,202.00 | 1,229.00 | 1,184.60 | 1,218.20 | 1,218.20 | 1.10% | 40,733 |
| Aug 5, 2025 | 1,190.00 | 1,210.00 | 1,183.40 | 1,205.00 | 1,205.00 | 0.92% | 39,077 |
| Aug 4, 2025 | 1,210.60 | 1,210.60 | 1,165.00 | 1,194.00 | 1,194.00 | -0.88% | 36,060 |
| Aug 1, 2025 | 1,200.00 | 1,223.00 | 1,194.40 | 1,204.60 | 1,204.60 | 0.38% | 30,719 |
| Jul 31, 2025 | 1,178.20 | 1,205.80 | 1,155.00 | 1,200.00 | 1,200.00 | -0.23% | 28,751 |
| Jul 30, 2025 | 1,214.80 | 1,226.00 | 1,191.10 | 1,202.80 | 1,202.80 | -0.55% | 38,828 |
| Jul 29, 2025 | 1,142.40 | 1,236.40 | 1,140.00 | 1,209.40 | 1,209.40 | 5.86% | 88,629 |
| Jul 28, 2025 | 1,136.60 | 1,153.40 | 1,123.60 | 1,142.40 | 1,142.40 | 0.18% | 31,628 |
| Jul 25, 2025 | 1,171.20 | 1,176.00 | 1,130.10 | 1,140.40 | 1,140.40 | -3.36% | 76,555 |
| Jul 24, 2025 | 1,199.50 | 1,203.80 | 1,178.80 | 1,180.10 | 1,180.10 | -1.69% | 36,041 |
| Jul 23, 2025 | 1,202.00 | 1,205.00 | 1,199.60 | 1,200.40 | 1,200.40 | 0.02% | 24,152 |
| Jul 22, 2025 | 1,200.30 | 1,206.00 | 1,199.60 | 1,200.10 | 1,200.10 | -0.01% | 24,964 |
| Jul 21, 2025 | 1,201.10 | 1,209.00 | 1,199.50 | 1,200.20 | 1,200.20 | -0.07% | 33,714 |
| Jul 18, 2025 | 1,200.10 | 1,211.20 | 1,199.10 | 1,201.10 | 1,201.10 | -0.09% | 27,560 |
| Jul 17, 2025 | 1,205.70 | 1,206.90 | 1,200.00 | 1,202.20 | 1,202.20 | 0.16% | 13,991 |
| Jul 16, 2025 | 1,200.60 | 1,207.50 | 1,199.80 | 1,200.30 | 1,200.30 | -0.02% | 18,351 |
| Jul 15, 2025 | 1,200.50 | 1,217.70 | 1,195.10 | 1,200.60 | 1,200.60 | 0.01% | 24,009 |
| Jul 14, 2025 | 1,200.20 | 1,207.70 | 1,194.90 | 1,200.50 | 1,200.50 | 0.02% | 29,413 |
| Jul 11, 2025 | 1,193.00 | 1,208.50 | 1,193.00 | 1,200.20 | 1,200.20 | - | 30,530 |
| Jul 10, 2025 | 1,200.70 | 1,206.10 | 1,182.60 | 1,200.20 | 1,200.20 | -0.01% | 33,543 |
| Jul 9, 2025 | 1,201.00 | 1,211.60 | 1,199.80 | 1,200.30 | 1,200.30 | - | 25,435 |
| Jul 8, 2025 | 1,202.60 | 1,206.90 | 1,195.00 | 1,200.30 | 1,200.30 | -0.04% | 22,252 |
| Jul 7, 2025 | 1,216.60 | 1,216.60 | 1,199.70 | 1,200.80 | 1,200.80 | 0.11% | 36,885 |
| Jul 4, 2025 | 1,204.00 | 1,214.00 | 1,193.50 | 1,199.50 | 1,199.50 | -0.15% | 45,460 |
| Jul 3, 2025 | 1,190.00 | 1,207.90 | 1,184.70 | 1,201.30 | 1,201.30 | 0.64% | 62,955 |
| Jul 2, 2025 | 1,186.50 | 1,199.50 | 1,179.70 | 1,193.70 | 1,193.70 | 1.12% | 46,165 |
| Jul 1, 2025 | 1,173.80 | 1,189.10 | 1,159.20 | 1,180.50 | 1,180.50 | 1.57% | 65,857 |
| Jun 30, 2025 | 1,161.00 | 1,184.40 | 1,155.00 | 1,162.20 | 1,162.20 | 0.09% | 53,904 |
| Jun 27, 2025 | 1,169.70 | 1,174.50 | 1,156.10 | 1,161.10 | 1,161.10 | -0.41% | 44,582 |
| Jun 26, 2025 | 1,179.00 | 1,181.90 | 1,154.00 | 1,165.90 | 1,165.90 | -0.78% | 39,226 |
| Jun 25, 2025 | 1,180.20 | 1,181.90 | 1,156.60 | 1,175.10 | 1,175.10 | 1.06% | 69,775 |
| Jun 24, 2025 | 1,180.00 | 1,185.90 | 1,146.00 | 1,162.80 | 1,162.80 | 0.14% | 84,885 |
| Jun 23, 2025 | 1,082.30 | 1,174.40 | 1,072.90 | 1,161.20 | 1,161.20 | 3.59% | 216,617 |
| Jun 20, 2025 | 1,121.00 | 1,130.70 | 1,114.30 | 1,121.00 | 1,121.00 | 0.04% | 49,389 |
| Jun 19, 2025 | 1,100.20 | 1,129.70 | 1,091.30 | 1,120.60 | 1,120.60 | 1.76% | 164,699 |
| Jun 18, 2025 | 1,051.20 | 1,113.80 | 1,041.50 | 1,101.20 | 1,101.20 | 4.10% | 149,060 |
| Jun 17, 2025 | 1,070.00 | 1,083.80 | 1,051.40 | 1,057.80 | 1,057.80 | -1.63% | 55,957 |
| Jun 16, 2025 | 1,084.60 | 1,085.10 | 1,060.00 | 1,075.30 | 1,075.30 | -1.76% | 90,492 |
| Jun 13, 2025 | 1,071.00 | 1,145.00 | 1,071.00 | 1,094.60 | 1,094.60 | -1.85% | 174,509 |