NSE:INDOAMIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	96.00	101.00	94.01	99.85	99.85	3.14%	68,870
Apr 2, 2026	91.30	97.80	88.67	96.81	96.81	2.85%	91,594
Apr 1, 2026	89.50	94.80	87.70	94.13	94.13	11.75%	84,096
Mar 30, 2026	90.00	92.80	83.01	84.23	84.23	-7.45%	119,835
Mar 27, 2026	91.98	93.55	88.00	91.01	91.01	-1.11%	181,400
Mar 25, 2026	88.00	93.10	88.00	92.03	92.03	4.77%	135,256
Mar 24, 2026	83.40	90.54	83.34	87.84	87.84	6.97%	238,397
Mar 23, 2026	87.89	87.89	81.90	82.12	82.12	-6.97%	167,200
Mar 20, 2026	90.53	91.95	87.94	88.27	88.27	-1.41%	116,160
Mar 19, 2026	90.00	92.49	88.99	89.53	89.53	-3.11%	83,044
Mar 18, 2026	92.90	93.44	91.51	92.40	92.40	0.99%	138,052
Mar 17, 2026	93.45	93.45	90.65	91.49	91.49	-1.57%	78,512
Mar 16, 2026	95.00	96.74	92.13	92.95	92.95	-2.89%	53,200
Mar 13, 2026	99.92	99.92	95.25	95.72	95.72	-4.20%	69,599
Mar 12, 2026	99.77	102.59	98.81	99.92	99.92	-0.82%	42,406
Mar 11, 2026	103.15	103.68	100.27	100.75	100.75	-1.73%	41,183
Mar 10, 2026	101.60	105.38	100.02	102.52	102.52	5.21%	92,043
Mar 9, 2026	96.35	98.66	96.00	97.44	97.44	-2.70%	45,971
Mar 6, 2026	101.80	105.00	99.50	100.14	100.14	-1.80%	42,545
Mar 5, 2026	99.50	106.00	99.50	101.98	101.98	1.74%	49,520
Mar 4, 2026	103.10	103.20	98.68	100.24	100.24	-4.59%	89,201
Mar 2, 2026	102.00	107.36	102.00	105.06	105.06	-2.95%	46,977
Feb 27, 2026	109.50	111.30	107.10	108.25	108.25	-0.06%	50,232
Feb 26, 2026	110.70	110.70	107.25	108.31	108.31	-0.72%	38,856
Feb 25, 2026	110.70	111.95	108.15	109.10	109.10	0.04%	50,337
Feb 24, 2026	112.89	112.89	107.62	109.06	109.06	-3.37%	68,104
Feb 23, 2026	114.25	114.49	112.70	112.86	112.86	-0.59%	12,865
Feb 20, 2026	113.00	114.95	112.27	113.53	113.53	0.38%	34,744
Feb 19, 2026	113.79	114.18	112.03	113.10	113.10	0.19%	24,638
Feb 18, 2026	113.34	114.65	112.00	112.89	112.89	-0.40%	38,451
Feb 17, 2026	114.72	114.75	112.51	113.34	113.34	0.36%	25,045
Feb 16, 2026	111.50	113.57	111.50	112.93	112.93	-0.43%	27,029
Feb 13, 2026	114.50	114.54	111.63	113.42	113.42	-0.62%	26,399
Feb 12, 2026	115.80	116.01	113.00	114.13	114.13	-0.87%	30,261
Feb 11, 2026	117.02	117.99	114.55	115.13	115.13	-1.62%	35,819
Feb 10, 2026	118.50	119.80	116.67	117.02	117.02	-0.51%	51,083
Feb 9, 2026	119.55	119.70	116.00	117.62	117.62	-1.67%	85,531
Feb 6, 2026	115.25	120.68	115.25	119.62	119.62	1.57%	30,831
Feb 5, 2026	120.70	120.70	116.46	117.77	117.77	-1.34%	33,158
Feb 4, 2026	117.97	120.00	115.13	119.37	119.37	2.29%	37,824
Feb 3, 2026	121.00	121.01	115.31	116.70	116.70	3.84%	70,366
Feb 2, 2026	111.41	113.44	110.64	112.38	112.38	-0.76%	36,209
Feb 1, 2026	114.28	114.50	111.60	113.24	113.24	0.28%	27,277
Jan 30, 2026	111.00	114.99	111.00	112.92	112.92	0.53%	53,138
Jan 29, 2026	114.88	116.70	111.01	112.33	112.33	-2.22%	58,201
Jan 28, 2026	112.25	116.52	112.25	114.88	114.88	1.53%	65,804
Jan 27, 2026	112.97	114.95	111.51	113.15	113.15	0.52%	39,400
Jan 23, 2026	119.00	119.00	111.60	112.57	112.57	-3.97%	50,164
Jan 22, 2026	113.76	120.40	113.76	117.22	117.22	3.82%	55,739
Jan 21, 2026	115.00	117.00	111.41	112.91	112.91	-2.64%	69,270