Indigo Paints Limited (NSE:INDIGOPNTS)
India · Delayed Price · Currency is INR 990.90
-8.35 (-0.84%)
May 29, 2026, 3:30 PM IST
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 945.00 | 989.50 | 940.00 | 983.75 | 983.75 | 2.93% | 140,587 |
| May 19, 2026 | 979.65 | 981.50 | 949.00 | 955.75 | 955.75 | -0.68% | 50,554 |
| May 18, 2026 | 970.50 | 970.55 | 932.05 | 962.25 | 962.25 | -2.34% | 186,407 |
| May 15, 2026 | 970.05 | 996.00 | 960.00 | 985.30 | 985.30 | 0.79% | 99,783 |
| May 14, 2026 | 993.20 | 996.95 | 960.20 | 977.60 | 977.60 | -0.80% | 135,672 |
| May 13, 2026 | 937.90 | 1,004.55 | 926.10 | 985.45 | 985.45 | 4.94% | 271,613 |
| May 12, 2026 | 950.05 | 959.80 | 917.70 | 939.10 | 939.10 | -3.29% | 132,358 |
| May 11, 2026 | 969.95 | 987.65 | 934.05 | 971.00 | 971.00 | -0.32% | 160,313 |
| May 8, 2026 | 920.45 | 980.00 | 915.00 | 974.15 | 974.15 | 5.35% | 344,453 |
| May 7, 2026 | 915.00 | 941.95 | 900.45 | 924.70 | 924.70 | 3.06% | 246,030 |
| May 6, 2026 | 870.00 | 899.85 | 863.85 | 897.25 | 897.25 | 3.97% | 108,655 |
| May 5, 2026 | 855.00 | 870.00 | 840.70 | 863.00 | 863.00 | 0.71% | 110,320 |
| May 4, 2026 | 862.00 | 869.95 | 847.50 | 856.90 | 856.90 | -0.38% | 86,749 |
| Apr 30, 2026 | 863.00 | 869.00 | 840.05 | 860.20 | 860.20 | -1.86% | 103,678 |
| Apr 29, 2026 | 869.00 | 883.00 | 860.90 | 876.50 | 876.50 | 1.30% | 118,854 |
| Apr 28, 2026 | 867.00 | 872.55 | 858.60 | 865.25 | 865.25 | -0.51% | 74,081 |
| Apr 27, 2026 | 860.20 | 882.40 | 860.20 | 869.70 | 869.70 | 1.12% | 61,288 |
| Apr 24, 2026 | 870.00 | 887.85 | 855.05 | 860.05 | 860.05 | -1.98% | 99,359 |
| Apr 23, 2026 | 885.00 | 896.00 | 869.55 | 877.45 | 877.45 | -1.51% | 120,097 |
| Apr 22, 2026 | 870.10 | 895.00 | 865.55 | 890.90 | 890.90 | 1.90% | 106,246 |
| Apr 21, 2026 | 830.00 | 878.00 | 830.00 | 874.30 | 874.30 | 4.60% | 155,720 |
| Apr 20, 2026 | 831.00 | 846.05 | 822.05 | 835.85 | 835.85 | -0.26% | 111,957 |
| Apr 17, 2026 | 841.10 | 852.00 | 822.00 | 838.00 | 838.00 | 0.13% | 120,427 |
| Apr 16, 2026 | 843.50 | 849.75 | 825.20 | 836.95 | 836.95 | 0.22% | 100,270 |
| Apr 15, 2026 | 830.00 | 848.80 | 823.00 | 835.15 | 835.15 | 3.41% | 95,598 |
| Apr 13, 2026 | 800.00 | 823.00 | 775.00 | 807.60 | 807.60 | -0.41% | 105,251 |
| Apr 10, 2026 | 800.30 | 830.50 | 790.15 | 810.90 | 810.90 | 2.68% | 149,394 |
| Apr 9, 2026 | 824.35 | 824.35 | 785.05 | 789.70 | 789.70 | -2.68% | 123,158 |
| Apr 8, 2026 | 818.25 | 835.70 | 793.20 | 811.45 | 811.45 | 6.12% | 270,069 |
| Apr 7, 2026 | 765.05 | 779.10 | 756.05 | 764.65 | 764.65 | -0.69% | 83,889 |
| Apr 6, 2026 | 767.60 | 775.95 | 750.30 | 769.95 | 769.95 | 0.31% | 100,998 |
| Apr 2, 2026 | 723.40 | 785.00 | 720.50 | 767.60 | 767.60 | 2.41% | 141,351 |
| Apr 1, 2026 | 746.50 | 761.00 | 730.60 | 749.55 | 749.55 | 5.45% | 95,500 |
| Mar 30, 2026 | 723.95 | 734.00 | 708.05 | 710.80 | 710.80 | -2.74% | 230,304 |
| 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 |