Indigo Paints Limited (NSE:INDIGOPNTS)
India · Delayed Price · Currency is INR 1,052.00
-39.00 (-3.57%)
Oct 1, 2026, 3:29 PM IST
Indigo Paints Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,078.90 | 1,086.10 | 1,050.00 | 1,053.50 | 1,053.50 | -3.44% | 75,763 |
| Sep 30, 2026 | 1,078.90 | 1,104.20 | 1,072.00 | 1,091.00 | 1,091.00 | 1.12% | 37,864 |
| Sep 29, 2026 | 1,110.60 | 1,115.50 | 1,072.50 | 1,078.90 | 1,078.90 | -2.80% | 64,558 |
| Sep 28, 2026 | 1,128.00 | 1,144.30 | 1,098.80 | 1,110.00 | 1,110.00 | -1.65% | 52,275 |
| Sep 25, 2026 | 1,119.00 | 1,144.30 | 1,103.30 | 1,128.60 | 1,128.60 | 0.97% | 42,663 |
| Sep 24, 2026 | 1,128.00 | 1,145.00 | 1,109.00 | 1,117.80 | 1,117.80 | -1.95% | 40,553 |
| Sep 23, 2026 | 1,142.00 | 1,148.00 | 1,132.10 | 1,140.00 | 1,140.00 | -0.18% | 33,681 |
| Sep 22, 2026 | 1,131.00 | 1,149.90 | 1,117.00 | 1,142.00 | 1,142.00 | 1.02% | 48,417 |
| Sep 21, 2026 | 1,105.00 | 1,134.50 | 1,088.30 | 1,130.50 | 1,130.50 | 2.80% | 58,521 |
| Sep 18, 2026 | 1,108.90 | 1,108.90 | 1,080.00 | 1,099.70 | 1,099.70 | 0.07% | 43,988 |
| Sep 17, 2026 | 1,075.20 | 1,106.50 | 1,075.20 | 1,098.90 | 1,098.90 | 1.60% | 37,930 |
| Sep 16, 2026 | 1,052.80 | 1,106.00 | 1,049.70 | 1,081.60 | 1,081.60 | 1.86% | 80,470 |
| Sep 15, 2026 | 1,083.00 | 1,090.90 | 1,047.20 | 1,061.90 | 1,061.90 | -2.52% | 62,095 |
| Sep 11, 2026 | 1,075.00 | 1,094.00 | 1,059.30 | 1,089.30 | 1,089.30 | 1.07% | 55,830 |
| Sep 10, 2026 | 1,113.80 | 1,118.60 | 1,073.00 | 1,077.80 | 1,077.80 | -3.01% | 74,559 |
| Sep 9, 2026 | 1,136.90 | 1,136.90 | 1,105.00 | 1,111.20 | 1,111.20 | -2.55% | 55,897 |
| Sep 8, 2026 | 1,172.00 | 1,176.20 | 1,131.00 | 1,140.30 | 1,140.30 | -3.20% | 52,024 |
| Sep 7, 2026 | 1,182.00 | 1,209.00 | 1,157.90 | 1,178.00 | 1,178.00 | -0.66% | 77,673 |
| Sep 4, 2026 | 1,183.10 | 1,195.00 | 1,170.00 | 1,185.80 | 1,185.80 | 0.65% | 94,147 |
| Sep 3, 2026 | 1,162.00 | 1,189.00 | 1,162.00 | 1,183.10 | 1,178.10 | 1.03% | 58,264 |
| Sep 2, 2026 | 1,172.20 | 1,182.00 | 1,127.40 | 1,171.00 | 1,166.05 | -0.12% | 106,322 |
| Sep 1, 2026 | 1,140.70 | 1,188.00 | 1,140.70 | 1,172.40 | 1,167.45 | 1.69% | 104,762 |
| Aug 31, 2026 | 1,145.20 | 1,161.50 | 1,138.30 | 1,152.90 | 1,148.03 | 0.10% | 43,048 |
| Aug 28, 2026 | 1,175.50 | 1,176.90 | 1,145.00 | 1,151.80 | 1,146.93 | -1.57% | 42,514 |
| Aug 27, 2026 | 1,196.00 | 1,196.00 | 1,165.30 | 1,170.20 | 1,165.25 | -1.34% | 70,872 |
| Aug 26, 2026 | 1,140.10 | 1,201.00 | 1,140.10 | 1,186.10 | 1,181.09 | 4.42% | 140,776 |
| Aug 25, 2026 | 1,138.00 | 1,146.50 | 1,125.00 | 1,135.90 | 1,131.10 | -0.58% | 43,033 |
| Aug 24, 2026 | 1,149.00 | 1,162.30 | 1,135.30 | 1,142.50 | 1,137.67 | -0.81% | 42,375 |
| Aug 21, 2026 | 1,125.10 | 1,161.40 | 1,120.80 | 1,151.80 | 1,146.93 | 1.87% | 117,502 |
| Aug 20, 2026 | 1,151.10 | 1,167.00 | 1,124.10 | 1,130.70 | 1,125.92 | -1.58% | 117,388 |
| Aug 19, 2026 | 1,150.80 | 1,156.00 | 1,134.50 | 1,148.80 | 1,143.94 | -0.17% | 83,159 |
| Aug 18, 2026 | 1,161.00 | 1,169.50 | 1,134.30 | 1,150.80 | 1,145.94 | -0.88% | 121,042 |
| Aug 17, 2026 | 1,161.70 | 1,211.80 | 1,155.60 | 1,161.00 | 1,156.09 | 1.07% | 261,404 |
| Aug 14, 2026 | 1,211.30 | 1,220.90 | 1,135.30 | 1,148.70 | 1,143.85 | 1.62% | 2,405,565 |
| Aug 13, 2026 | 1,113.70 | 1,146.00 | 1,113.70 | 1,130.40 | 1,125.62 | 0.74% | 42,425 |
| Aug 12, 2026 | 1,127.00 | 1,144.90 | 1,116.10 | 1,122.10 | 1,117.36 | -0.30% | 28,881 |
| Aug 11, 2026 | 1,140.00 | 1,154.80 | 1,120.00 | 1,125.50 | 1,120.74 | -1.38% | 33,132 |
| Aug 10, 2026 | 1,155.00 | 1,159.00 | 1,130.10 | 1,141.20 | 1,136.38 | 1.85% | 73,023 |
| Aug 7, 2026 | 1,128.60 | 1,128.60 | 1,109.10 | 1,120.50 | 1,115.76 | -0.72% | 32,642 |
| Aug 6, 2026 | 1,091.70 | 1,133.80 | 1,090.70 | 1,128.60 | 1,123.83 | 3.47% | 94,430 |
| Aug 5, 2026 | 1,100.80 | 1,114.30 | 1,070.50 | 1,090.80 | 1,086.19 | 0.15% | 40,049 |
| Aug 4, 2026 | 1,087.40 | 1,099.00 | 1,079.00 | 1,089.20 | 1,084.60 | 0.17% | 26,084 |
| Aug 3, 2026 | 1,106.60 | 1,113.40 | 1,086.00 | 1,087.40 | 1,082.80 | -2.19% | 48,464 |
| Jul 31, 2026 | 1,070.00 | 1,124.70 | 1,070.00 | 1,111.80 | 1,107.10 | 2.86% | 103,387 |
| Jul 30, 2026 | 1,105.60 | 1,106.90 | 1,068.00 | 1,080.90 | 1,076.33 | -1.94% | 65,314 |
| Jul 29, 2026 | 1,066.60 | 1,109.90 | 1,066.60 | 1,102.30 | 1,097.64 | 3.35% | 73,919 |
| Jul 28, 2026 | 1,066.80 | 1,081.20 | 1,062.00 | 1,066.60 | 1,062.09 | -0.68% | 39,044 |
| Jul 27, 2026 | 1,059.90 | 1,098.70 | 1,055.30 | 1,073.90 | 1,069.36 | 2.38% | 75,768 |
| Jul 24, 2026 | 1,041.50 | 1,059.70 | 1,032.60 | 1,048.90 | 1,044.47 | 0.12% | 28,153 |
| Jul 23, 2026 | 1,050.00 | 1,064.30 | 1,042.30 | 1,047.60 | 1,043.17 | -1.62% | 32,330 |