Indo Borax & Chemicals Limited (NSE:INDOBORAX)
India · Delayed Price · Currency is INR 282.25
+13.40 (4.98%)
Aug 1, 2025, 3:29 PM IST
Indo Borax & Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 272.90 | 282.25 | 266.00 | 282.25 | 282.25 | 4.98% | 101,253 |
| Jul 31, 2025 | 251.00 | 274.00 | 251.00 | 268.85 | 268.85 | 2.58% | 53,386 |
| Jul 30, 2025 | 269.92 | 272.92 | 258.00 | 262.08 | 262.08 | -2.90% | 40,690 |
| Jul 29, 2025 | 274.00 | 277.40 | 266.25 | 269.92 | 269.92 | -3.69% | 92,146 |
| Jul 28, 2025 | 282.00 | 301.85 | 273.10 | 280.27 | 280.27 | -3.50% | 413,672 |
| Jul 25, 2025 | 291.66 | 299.00 | 281.37 | 290.45 | 290.45 | -0.41% | 1,978,309 |
| Jul 24, 2025 | 244.52 | 293.42 | 243.60 | 291.66 | 291.66 | 19.28% | 4,692,081 |
| Jul 23, 2025 | 237.00 | 248.00 | 236.52 | 244.52 | 244.52 | 2.63% | 162,171 |
| Jul 22, 2025 | 238.00 | 241.67 | 234.42 | 238.25 | 238.25 | -0.26% | 110,972 |
| Jul 21, 2025 | 245.60 | 249.30 | 237.00 | 238.86 | 238.86 | -3.13% | 114,725 |
| Jul 18, 2025 | 242.82 | 248.75 | 241.58 | 246.57 | 246.57 | 1.54% | 269,837 |
| Jul 17, 2025 | 237.00 | 245.00 | 233.25 | 242.82 | 242.82 | 2.38% | 213,869 |
| Jul 16, 2025 | 238.35 | 240.00 | 232.99 | 237.17 | 237.17 | 0.50% | 127,757 |
| Jul 15, 2025 | 233.30 | 242.01 | 232.75 | 236.00 | 236.00 | 1.00% | 303,494 |
| Jul 14, 2025 | 234.80 | 239.00 | 231.32 | 233.67 | 233.67 | -0.19% | 117,144 |
| Jul 11, 2025 | 225.18 | 241.00 | 222.00 | 234.11 | 234.11 | 3.97% | 414,012 |
| Jul 10, 2025 | 229.00 | 229.04 | 222.22 | 225.18 | 225.18 | -1.95% | 126,960 |
| Jul 9, 2025 | 216.25 | 232.20 | 216.25 | 229.65 | 229.65 | 5.63% | 437,617 |
| Jul 8, 2025 | 219.40 | 221.50 | 213.50 | 217.40 | 217.40 | -1.50% | 113,975 |
| Jul 7, 2025 | 216.95 | 223.45 | 216.95 | 220.72 | 220.72 | 0.22% | 87,685 |
| Jul 4, 2025 | 220.85 | 224.60 | 217.50 | 220.23 | 220.23 | - | 118,670 |
| Jul 3, 2025 | 217.00 | 221.40 | 214.00 | 220.22 | 220.22 | 0.90% | 192,397 |
| Jul 2, 2025 | 216.95 | 220.99 | 212.00 | 218.26 | 218.26 | 0.83% | 170,007 |
| Jul 1, 2025 | 215.00 | 218.40 | 212.22 | 216.47 | 216.47 | 1.03% | 186,619 |
| Jun 30, 2025 | 209.40 | 216.80 | 209.10 | 214.27 | 214.27 | 2.07% | 158,757 |
| Jun 27, 2025 | 211.50 | 211.99 | 204.02 | 209.93 | 209.93 | -0.36% | 118,343 |
| Jun 26, 2025 | 210.70 | 214.00 | 207.23 | 210.69 | 210.69 | 1.05% | 176,775 |
| Jun 25, 2025 | 202.49 | 214.57 | 200.88 | 208.51 | 208.51 | 4.26% | 469,797 |
| Jun 24, 2025 | 201.16 | 203.88 | 198.51 | 199.99 | 199.99 | -0.58% | 28,466 |
| Jun 23, 2025 | 203.00 | 203.98 | 197.10 | 201.16 | 201.16 | 0.31% | 60,033 |
| Jun 20, 2025 | 191.20 | 203.70 | 191.20 | 200.54 | 200.54 | 2.37% | 54,030 |
| Jun 19, 2025 | 192.01 | 198.11 | 190.61 | 195.90 | 195.90 | 1.51% | 77,584 |
| Jun 18, 2025 | 192.50 | 195.50 | 189.90 | 192.98 | 192.98 | 0.45% | 26,468 |
| Jun 17, 2025 | 198.00 | 199.00 | 190.15 | 192.11 | 192.11 | -2.36% | 66,672 |
| Jun 16, 2025 | 207.15 | 208.90 | 196.00 | 196.75 | 196.75 | -3.82% | 227,321 |
| Jun 13, 2025 | 197.00 | 205.95 | 192.61 | 204.56 | 204.56 | 2.25% | 92,888 |
| Jun 12, 2025 | 204.78 | 204.78 | 198.66 | 200.05 | 200.05 | -1.83% | 36,622 |
| Jun 11, 2025 | 204.75 | 208.30 | 202.44 | 203.77 | 203.77 | 0.52% | 47,506 |
| Jun 10, 2025 | 203.90 | 208.74 | 200.25 | 202.71 | 202.71 | -0.35% | 95,770 |
| Jun 9, 2025 | 193.50 | 209.90 | 193.26 | 203.42 | 203.42 | 3.66% | 262,636 |
| Jun 6, 2025 | 198.00 | 205.94 | 194.02 | 196.23 | 196.23 | 0.34% | 108,221 |
| Jun 5, 2025 | 198.08 | 200.50 | 193.69 | 195.56 | 195.56 | -1.27% | 44,478 |
| Jun 4, 2025 | 203.10 | 203.10 | 197.00 | 198.08 | 198.08 | -2.83% | 60,489 |
| Jun 3, 2025 | 199.90 | 208.80 | 197.00 | 203.84 | 203.84 | 3.75% | 386,550 |
| Jun 2, 2025 | 187.38 | 199.65 | 183.18 | 196.48 | 196.48 | 5.12% | 170,774 |
| May 30, 2025 | 182.50 | 190.89 | 179.34 | 186.91 | 186.91 | 3.48% | 72,689 |
| May 29, 2025 | 179.63 | 181.00 | 178.47 | 180.63 | 180.63 | 0.61% | 16,316 |
| May 28, 2025 | 181.45 | 182.50 | 178.50 | 179.53 | 179.53 | -0.89% | 25,678 |
| May 27, 2025 | 183.87 | 184.80 | 179.01 | 181.14 | 181.14 | -0.99% | 27,787 |
| May 26, 2025 | 188.99 | 188.99 | 182.00 | 182.96 | 182.96 | -1.91% | 41,081 |