Indigo Paints Limited (NSE:INDIGOPNTS)
India · Delayed Price · Currency is INR 1,114.90
+34.00 (3.15%)
Jul 31, 2026, 3:29 PM IST
Indigo Paints Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,070.00 | 1,124.70 | 1,070.00 | 1,111.80 | 1,111.80 | 2.86% | 103,387 |
| Jul 30, 2026 | 1,105.60 | 1,106.90 | 1,068.00 | 1,080.90 | 1,080.90 | -1.94% | 65,314 |
| Jul 29, 2026 | 1,066.60 | 1,109.90 | 1,066.60 | 1,102.30 | 1,102.30 | 3.35% | 73,919 |
| Jul 28, 2026 | 1,066.80 | 1,081.20 | 1,062.00 | 1,066.60 | 1,066.60 | -0.68% | 39,044 |
| Jul 27, 2026 | 1,059.90 | 1,098.70 | 1,055.30 | 1,073.90 | 1,073.90 | 2.38% | 75,768 |
| Jul 24, 2026 | 1,041.50 | 1,059.70 | 1,032.60 | 1,048.90 | 1,048.90 | 0.12% | 28,153 |
| Jul 23, 2026 | 1,050.00 | 1,064.30 | 1,042.30 | 1,047.60 | 1,047.60 | -1.62% | 32,330 |
| Jul 22, 2026 | 1,066.20 | 1,080.00 | 1,050.10 | 1,064.80 | 1,064.80 | -1.18% | 39,127 |
| Jul 21, 2026 | 1,067.20 | 1,092.00 | 1,065.60 | 1,077.50 | 1,077.50 | -0.05% | 39,541 |
| Jul 20, 2026 | 1,059.00 | 1,081.10 | 1,045.50 | 1,078.00 | 1,078.00 | 1.21% | 45,968 |
| Jul 17, 2026 | 1,070.00 | 1,071.90 | 1,047.70 | 1,065.10 | 1,065.10 | 0.03% | 32,440 |
| Jul 16, 2026 | 1,080.00 | 1,085.20 | 1,058.50 | 1,064.80 | 1,064.80 | -1.81% | 31,516 |
| Jul 15, 2026 | 1,036.80 | 1,090.00 | 1,030.10 | 1,084.40 | 1,084.40 | 4.50% | 85,395 |
| Jul 14, 2026 | 1,039.90 | 1,049.90 | 1,020.20 | 1,037.70 | 1,037.70 | -1.22% | 116,848 |
| Jul 13, 2026 | 1,048.10 | 1,060.80 | 1,028.90 | 1,050.50 | 1,050.50 | -0.18% | 52,406 |
| Jul 10, 2026 | 1,050.00 | 1,062.60 | 1,043.30 | 1,052.40 | 1,052.40 | 1.10% | 31,009 |
| Jul 9, 2026 | 1,047.00 | 1,056.80 | 1,036.00 | 1,041.00 | 1,041.00 | -0.89% | 38,829 |
| Jul 8, 2026 | 1,082.30 | 1,082.30 | 1,026.00 | 1,050.30 | 1,050.30 | -4.04% | 122,686 |
| Jul 7, 2026 | 1,073.30 | 1,105.90 | 1,067.00 | 1,094.50 | 1,094.50 | 1.46% | 103,049 |
| Jul 6, 2026 | 1,065.90 | 1,112.10 | 1,060.10 | 1,078.80 | 1,078.80 | 1.21% | 148,308 |
| Jul 3, 2026 | 1,089.40 | 1,105.00 | 1,055.00 | 1,065.90 | 1,065.90 | -1.04% | 106,816 |
| Jul 2, 2026 | 1,028.70 | 1,092.00 | 1,028.70 | 1,077.10 | 1,077.10 | 5.30% | 437,403 |
| Jul 1, 2026 | 1,008.40 | 1,056.00 | 1,008.40 | 1,022.90 | 1,022.90 | 0.75% | 132,808 |
| Jun 30, 2026 | 1,027.80 | 1,028.80 | 1,010.35 | 1,015.25 | 1,015.25 | -0.52% | 20,732 |
| Jun 29, 2026 | 1,005.10 | 1,025.00 | 996.00 | 1,020.60 | 1,020.60 | 1.43% | 62,660 |
| Jun 25, 2026 | 1,030.35 | 1,066.00 | 1,000.05 | 1,006.25 | 1,006.25 | -2.10% | 140,605 |
| Jun 24, 2026 | 1,000.05 | 1,033.95 | 1,000.05 | 1,027.80 | 1,027.80 | 1.76% | 35,985 |
| Jun 23, 2026 | 1,012.00 | 1,024.30 | 1,005.20 | 1,010.05 | 1,010.05 | -0.78% | 23,922 |
| Jun 22, 2026 | 1,018.50 | 1,041.75 | 1,009.95 | 1,017.95 | 1,017.95 | -0.70% | 66,384 |
| Jun 19, 2026 | 1,020.60 | 1,033.20 | 1,013.40 | 1,025.15 | 1,025.15 | -0.21% | 43,617 |
| Jun 18, 2026 | 1,024.00 | 1,034.70 | 1,015.00 | 1,027.30 | 1,027.30 | 0.57% | 38,318 |
| Jun 17, 2026 | 1,035.00 | 1,040.00 | 1,013.00 | 1,021.45 | 1,021.45 | -0.71% | 41,710 |
| Jun 16, 2026 | 1,005.30 | 1,035.00 | 1,003.35 | 1,028.80 | 1,028.80 | 2.34% | 68,816 |
| Jun 15, 2026 | 1,027.95 | 1,038.00 | 997.90 | 1,005.30 | 1,005.30 | 1.01% | 75,895 |
| Jun 12, 2026 | 960.25 | 1,007.00 | 960.25 | 995.20 | 995.20 | 4.48% | 119,093 |
| Jun 11, 2026 | 970.00 | 972.25 | 942.00 | 952.55 | 952.55 | -2.46% | 61,707 |
| Jun 10, 2026 | 974.20 | 996.60 | 964.60 | 976.55 | 976.55 | 0.24% | 62,545 |
| Jun 9, 2026 | 940.65 | 977.10 | 934.00 | 974.20 | 974.20 | 4.68% | 70,717 |
| Jun 8, 2026 | 939.40 | 953.35 | 922.00 | 930.65 | 930.65 | -2.47% | 87,696 |
| Jun 5, 2026 | 953.10 | 965.55 | 941.05 | 954.20 | 954.20 | -0.17% | 82,265 |
| Jun 4, 2026 | 954.20 | 974.90 | 946.00 | 955.80 | 955.80 | -0.92% | 64,864 |
| Jun 3, 2026 | 977.00 | 982.10 | 945.40 | 964.70 | 964.70 | -1.26% | 76,623 |
| Jun 2, 2026 | 992.00 | 994.80 | 961.00 | 977.00 | 977.00 | -2.09% | 112,729 |
| Jun 1, 2026 | 990.90 | 1,037.55 | 972.10 | 997.85 | 997.85 | 0.70% | 193,918 |
| May 29, 2026 | 999.25 | 1,012.65 | 972.25 | 990.90 | 990.90 | -0.84% | 653,666 |
| May 27, 2026 | 993.20 | 1,004.00 | 978.30 | 999.25 | 999.25 | 0.90% | 181,264 |
| May 26, 2026 | 994.95 | 1,009.40 | 976.40 | 990.35 | 990.35 | -0.56% | 180,044 |
| May 25, 2026 | 1,003.40 | 1,018.05 | 966.60 | 995.95 | 995.95 | -0.74% | 285,775 |
| May 22, 2026 | 982.40 | 1,008.85 | 972.20 | 1,003.40 | 1,003.40 | 1.19% | 111,485 |
| May 21, 2026 | 988.00 | 995.00 | 972.00 | 991.60 | 991.60 | 0.80% | 92,581 |