Indigo Paints Limited (NSE:INDIGOPNTS)
India · Delayed Price · Currency is INR 1,048.80
+28.70 (2.81%)
Oct 21, 2025, 2:44 PM IST
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,036.80 | 1,036.80 | 1,015.80 | 1,020.10 | 1,020.10 | -0.83% | 48,190 |
| Oct 17, 2025 | 1,036.20 | 1,053.30 | 1,025.70 | 1,028.60 | 1,028.60 | -0.22% | 79,400 |
| Oct 16, 2025 | 1,015.00 | 1,045.00 | 1,015.00 | 1,030.90 | 1,030.90 | 0.93% | 54,817 |
| Oct 15, 2025 | 1,042.60 | 1,053.20 | 1,010.10 | 1,021.40 | 1,021.40 | -2.03% | 52,862 |
| Oct 14, 2025 | 1,045.60 | 1,050.90 | 1,024.50 | 1,042.60 | 1,042.60 | 0.12% | 22,264 |
| Oct 13, 2025 | 1,051.70 | 1,056.90 | 1,036.80 | 1,041.40 | 1,041.40 | -0.95% | 30,472 |
| Oct 10, 2025 | 1,049.20 | 1,063.90 | 1,042.50 | 1,051.40 | 1,051.40 | 0.23% | 35,679 |
| Oct 9, 2025 | 1,043.30 | 1,058.30 | 1,039.20 | 1,049.00 | 1,049.00 | 0.55% | 26,901 |
| Oct 8, 2025 | 1,057.70 | 1,060.20 | 1,035.90 | 1,043.30 | 1,043.30 | -1.36% | 42,734 |
| Oct 7, 2025 | 1,078.00 | 1,080.20 | 1,036.50 | 1,057.70 | 1,057.70 | -2.17% | 74,487 |
| Oct 6, 2025 | 1,080.00 | 1,107.10 | 1,060.90 | 1,081.20 | 1,081.20 | -0.27% | 51,098 |
| Oct 3, 2025 | 1,072.60 | 1,103.30 | 1,065.70 | 1,084.10 | 1,084.10 | 1.07% | 39,199 |
| Oct 1, 2025 | 1,056.40 | 1,080.50 | 1,050.10 | 1,072.60 | 1,072.60 | 1.94% | 58,762 |
| Sep 30, 2025 | 1,070.50 | 1,076.70 | 1,039.90 | 1,052.20 | 1,052.20 | -1.62% | 64,916 |
| Sep 29, 2025 | 1,090.60 | 1,120.00 | 1,056.40 | 1,069.50 | 1,069.50 | -1.93% | 106,570 |
| Sep 26, 2025 | 1,093.00 | 1,100.00 | 1,085.00 | 1,090.60 | 1,090.60 | -0.70% | 48,342 |
| Sep 25, 2025 | 1,098.00 | 1,124.00 | 1,090.60 | 1,098.30 | 1,098.30 | -0.13% | 70,141 |
| Sep 24, 2025 | 1,099.10 | 1,103.00 | 1,096.00 | 1,099.70 | 1,099.70 | 0.11% | 44,597 |
| Sep 23, 2025 | 1,106.20 | 1,116.00 | 1,093.60 | 1,098.50 | 1,098.50 | -0.17% | 30,017 |
| Sep 22, 2025 | 1,122.70 | 1,124.20 | 1,080.00 | 1,100.40 | 1,100.40 | -2.01% | 29,936 |
| Sep 19, 2025 | 1,121.00 | 1,129.30 | 1,112.20 | 1,123.00 | 1,123.00 | -0.17% | 18,888 |
| Sep 18, 2025 | 1,122.20 | 1,138.80 | 1,122.00 | 1,124.90 | 1,124.90 | -0.24% | 15,619 |
| Sep 17, 2025 | 1,137.70 | 1,145.00 | 1,119.90 | 1,127.60 | 1,127.60 | -0.68% | 17,728 |
| Sep 16, 2025 | 1,132.00 | 1,144.00 | 1,126.60 | 1,135.30 | 1,135.30 | 0.26% | 21,512 |
| Sep 15, 2025 | 1,141.20 | 1,146.40 | 1,129.60 | 1,132.40 | 1,132.40 | -1.23% | 21,251 |
| 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 | 1,157.64 | -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 | 1,095.83 | 0.01% | 39,346 |
| Aug 12, 2025 | 1,079.10 | 1,115.00 | 1,079.10 | 1,099.10 | 1,095.73 | 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 |