Indo Amines Limited (NSE:INDOAMIN)
India · Delayed Price · Currency is INR 156.39
-1.50 (-0.95%)
Aug 22, 2025, 3:30 PM IST
Indo Amines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 159.40 | 160.69 | 155.65 | 156.39 | 156.39 | -0.95% | 117,810 |
| Aug 21, 2025 | 161.44 | 162.90 | 157.15 | 157.89 | 157.89 | -1.42% | 142,572 |
| Aug 20, 2025 | 159.57 | 164.00 | 158.33 | 160.16 | 160.16 | -0.02% | 187,202 |
| Aug 19, 2025 | 150.32 | 167.90 | 149.01 | 160.19 | 160.19 | 7.29% | 1,798,627 |
| Aug 18, 2025 | 150.00 | 152.10 | 148.10 | 149.31 | 149.31 | 1.02% | 111,410 |
| Aug 14, 2025 | 149.20 | 153.40 | 146.07 | 147.80 | 147.80 | -0.28% | 247,572 |
| Aug 13, 2025 | 147.00 | 154.29 | 145.11 | 148.21 | 148.21 | 8.65% | 1,461,793 |
| Aug 12, 2025 | 136.85 | 142.39 | 134.50 | 136.41 | 136.41 | 0.01% | 122,035 |
| Aug 11, 2025 | 138.50 | 138.50 | 133.54 | 136.40 | 136.40 | -1.31% | 116,750 |
| Aug 8, 2025 | 141.95 | 141.95 | 136.25 | 138.21 | 138.21 | -0.98% | 63,950 |
| Aug 7, 2025 | 137.90 | 141.76 | 135.31 | 139.58 | 139.58 | 0.72% | 73,886 |
| Aug 6, 2025 | 143.30 | 144.70 | 137.80 | 138.58 | 138.58 | -3.29% | 167,687 |
| Aug 5, 2025 | 146.54 | 148.40 | 141.32 | 143.30 | 143.30 | -2.21% | 143,369 |
| Aug 4, 2025 | 149.47 | 150.03 | 143.65 | 146.54 | 146.54 | -2.08% | 148,480 |
| Aug 1, 2025 | 151.55 | 155.48 | 148.20 | 149.65 | 149.65 | -0.26% | 132,495 |
| Jul 31, 2025 | 146.00 | 154.00 | 144.09 | 150.04 | 150.04 | 0.77% | 167,201 |
| Jul 30, 2025 | 152.70 | 152.70 | 147.51 | 148.90 | 148.90 | -1.10% | 68,269 |
| Jul 29, 2025 | 145.60 | 152.13 | 145.60 | 150.55 | 150.55 | 2.62% | 76,456 |
| Jul 28, 2025 | 149.85 | 151.85 | 145.52 | 146.70 | 146.70 | -2.59% | 121,899 |
| Jul 25, 2025 | 152.50 | 155.79 | 149.93 | 150.60 | 150.60 | -1.88% | 150,136 |
| Jul 24, 2025 | 159.99 | 159.99 | 152.52 | 153.49 | 153.49 | -3.40% | 160,881 |
| Jul 23, 2025 | 161.69 | 161.69 | 158.45 | 158.90 | 158.90 | -0.78% | 62,712 |
| Jul 22, 2025 | 162.90 | 163.76 | 159.91 | 160.15 | 160.15 | -1.11% | 71,107 |
| Jul 21, 2025 | 160.15 | 163.80 | 159.25 | 161.94 | 161.94 | 1.14% | 120,404 |
| Jul 18, 2025 | 162.20 | 165.07 | 159.21 | 160.11 | 160.11 | -0.45% | 160,735 |
| Jul 17, 2025 | 161.50 | 162.48 | 160.10 | 160.84 | 160.84 | 0.28% | 77,225 |
| Jul 16, 2025 | 163.20 | 163.20 | 160.00 | 160.39 | 160.39 | -1.12% | 66,653 |
| Jul 15, 2025 | 159.10 | 163.74 | 157.74 | 162.20 | 162.20 | 2.69% | 127,483 |
| Jul 14, 2025 | 159.10 | 159.90 | 157.10 | 157.95 | 157.95 | -1.50% | 99,919 |
| Jul 11, 2025 | 165.09 | 165.66 | 158.80 | 160.36 | 160.36 | -2.87% | 153,317 |
| Jul 10, 2025 | 167.74 | 167.95 | 164.00 | 165.09 | 165.09 | -1.09% | 86,789 |
| Jul 9, 2025 | 166.61 | 170.69 | 165.00 | 166.91 | 166.91 | 0.56% | 209,336 |
| Jul 8, 2025 | 170.64 | 170.64 | 164.31 | 165.98 | 165.98 | -1.66% | 141,742 |
| Jul 7, 2025 | 165.08 | 176.25 | 163.91 | 168.79 | 168.79 | 2.06% | 717,530 |
| Jul 4, 2025 | 167.10 | 168.60 | 164.39 | 165.38 | 165.38 | -1.01% | 113,633 |
| Jul 3, 2025 | 171.80 | 172.00 | 165.90 | 167.07 | 167.07 | -2.06% | 182,197 |
| Jul 2, 2025 | 171.45 | 173.39 | 166.99 | 170.59 | 170.59 | 0.08% | 271,442 |
| Jul 1, 2025 | 171.80 | 174.24 | 169.51 | 170.46 | 170.46 | 1.11% | 450,562 |
| Jun 30, 2025 | 162.50 | 170.99 | 161.10 | 168.59 | 168.59 | 4.45% | 516,388 |
| Jun 27, 2025 | 164.10 | 165.90 | 160.10 | 161.40 | 161.40 | -1.31% | 158,558 |
| Jun 26, 2025 | 162.31 | 168.30 | 161.00 | 163.54 | 163.54 | 0.03% | 390,719 |
| Jun 25, 2025 | 150.85 | 170.48 | 149.45 | 163.49 | 163.49 | 9.46% | 2,430,003 |
| Jun 24, 2025 | 149.35 | 151.45 | 148.35 | 149.36 | 149.36 | 1.50% | 93,967 |
| Jun 23, 2025 | 146.80 | 148.58 | 145.31 | 147.15 | 147.15 | -0.61% | 87,227 |
| Jun 20, 2025 | 146.99 | 149.00 | 143.61 | 148.06 | 148.06 | 3.21% | 169,703 |
| Jun 19, 2025 | 146.80 | 149.60 | 143.10 | 143.46 | 143.46 | -3.03% | 93,708 |
| Jun 18, 2025 | 149.95 | 149.95 | 146.15 | 147.94 | 147.94 | -0.46% | 86,341 |
| Jun 17, 2025 | 152.80 | 153.52 | 148.15 | 148.63 | 148.63 | -1.80% | 92,949 |
| Jun 16, 2025 | 151.68 | 153.01 | 147.00 | 151.35 | 151.35 | -0.37% | 146,074 |
| Jun 13, 2025 | 152.75 | 155.60 | 148.49 | 151.91 | 151.91 | -0.96% | 210,846 |