NSE:INDOAMIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	125.80	127.29	123.31	125.17	-	-0.60%	82,257
May 21, 2026	127.75	129.95	125.10	125.92	125.92	-0.79%	69,846
May 20, 2026	125.55	132.40	123.00	126.92	126.92	0.94%	201,453
May 19, 2026	127.50	130.96	125.00	125.74	125.74	-2.16%	99,467
May 18, 2026	126.47	133.00	120.00	128.52	128.52	0.82%	321,496
May 15, 2026	126.51	129.00	124.66	127.47	127.47	-0.46%	172,704
May 14, 2026	119.40	134.95	119.40	128.06	128.06	8.86%	2,794,880
May 13, 2026	115.40	119.68	115.40	117.64	117.64	1.94%	45,223
May 12, 2026	120.00	122.50	114.57	115.40	115.40	-4.47%	68,236
May 11, 2026	122.90	123.39	120.10	120.80	120.80	-1.82%	80,923
May 8, 2026	121.61	125.80	121.01	123.04	123.04	0.67%	102,269
May 7, 2026	122.19	123.50	121.30	122.22	122.22	0.81%	89,261
May 6, 2026	119.00	123.35	118.60	121.24	121.24	2.51%	173,351
May 5, 2026	118.50	119.04	116.20	118.27	118.27	-0.38%	69,208
May 4, 2026	115.50	122.00	113.60	118.72	118.72	5.18%	310,357
Apr 30, 2026	111.90	113.85	111.21	112.87	112.87	-0.61%	34,429
Apr 29, 2026	113.29	114.34	112.71	113.56	113.56	0.24%	45,395
Apr 28, 2026	114.53	114.55	112.12	113.29	113.29	-0.60%	41,117
Apr 27, 2026	113.30	114.64	110.42	113.97	113.97	3.21%	53,213
Apr 24, 2026	114.15	114.80	109.00	110.42	110.42	-2.82%	61,434
Apr 23, 2026	112.35	117.52	112.10	113.62	113.62	0.17%	70,297
Apr 22, 2026	114.00	114.95	112.78	113.43	113.43	-0.81%	32,659
Apr 21, 2026	111.66	114.82	111.66	114.36	114.36	1.91%	72,616
Apr 20, 2026	114.98	115.00	110.44	112.22	112.22	-3.20%	79,772
Apr 17, 2026	113.50	117.45	112.50	115.93	115.93	3.07%	159,062
Apr 16, 2026	111.50	113.00	109.11	112.48	112.48	2.78%	95,225
Apr 15, 2026	108.10	110.90	107.00	109.44	109.44	2.74%	99,473
Apr 13, 2026	104.00	107.50	101.61	106.52	106.52	-0.23%	50,005
Apr 10, 2026	104.95	107.59	104.95	106.77	106.77	3.26%	69,361
Apr 9, 2026	107.17	108.35	101.43	103.40	103.40	-2.07%	140,681
Apr 8, 2026	104.50	107.00	103.19	105.59	105.59	5.48%	69,902
Apr 7, 2026	99.75	100.90	97.30	100.10	100.10	0.25%	50,275
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