Indigo Paints Limited (NSE:INDIGOPNTS)
India · Delayed Price · Currency is INR 1,025.15
-2.15 (-0.21%)
Jun 19, 2026, 3:29 PM IST
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,020.60 | 1,033.00 | 1,013.40 | 1,023.15 | - | -0.40% | 24,945 |
| 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 |
| 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 |