NSE:INDOBORAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	331.00	345.50	318.05	322.65	322.65	-0.52%	980,003
May 21, 2026	275.20	329.90	275.20	324.35	324.35	17.97%	2,228,243
May 20, 2026	276.90	277.95	271.60	274.95	274.95	-0.74%	25,748
May 19, 2026	276.05	280.00	269.10	277.00	277.00	1.02%	43,190
May 18, 2026	270.05	275.50	268.70	274.20	274.20	-0.09%	17,300
May 15, 2026	284.35	284.45	271.30	274.45	274.45	-2.54%	48,680
May 14, 2026	286.00	288.60	273.65	281.60	281.60	-2.19%	63,190
May 13, 2026	282.60	292.00	278.55	287.90	287.90	2.16%	186,157
May 12, 2026	266.50	293.00	262.40	281.80	281.80	5.74%	269,205
May 11, 2026	272.65	272.70	265.95	266.50	266.50	-1.73%	21,612
May 8, 2026	270.00	278.10	267.60	271.20	271.20	0.91%	40,976
May 7, 2026	273.00	273.00	263.00	268.75	268.75	-1.74%	70,797
May 6, 2026	274.50	275.65	269.75	273.50	273.50	-0.13%	27,856
May 5, 2026	272.90	281.15	269.00	273.85	273.85	1.43%	98,139
May 4, 2026	275.00	281.90	267.30	270.00	270.00	-2.74%	61,965
Apr 30, 2026	280.00	282.87	268.50	277.61	277.61	-1.24%	160,736
Apr 29, 2026	248.55	294.00	242.50	281.10	281.10	13.93%	750,742
Apr 28, 2026	246.09	248.98	244.81	246.73	246.73	0.26%	16,351
Apr 27, 2026	247.90	251.00	240.31	246.09	246.09	0.56%	30,035
Apr 24, 2026	252.52	252.52	242.00	244.73	244.73	-3.45%	46,254
Apr 23, 2026	254.50	255.29	253.10	253.47	253.47	-0.40%	58,269
Apr 22, 2026	254.45	255.15	254.01	254.50	254.50	0.02%	22,288
Apr 21, 2026	256.30	256.30	253.50	254.46	254.46	0.06%	36,429
Apr 20, 2026	253.36	256.59	253.00	254.32	254.32	0.03%	44,089
Apr 17, 2026	255.01	255.94	254.00	254.25	254.25	-0.27%	119,489
Apr 16, 2026	255.26	256.99	254.00	254.94	254.94	-0.13%	71,937
Apr 15, 2026	255.00	265.00	255.00	255.26	255.26	0.02%	110,907
Apr 13, 2026	252.01	256.02	251.99	255.20	255.20	0.14%	73,350
Apr 10, 2026	254.30	256.00	254.30	254.84	254.84	0.21%	38,636
Apr 9, 2026	251.00	254.85	251.00	254.30	254.30	0.10%	27,005
Apr 8, 2026	256.00	259.00	253.52	254.05	254.05	0.01%	223,142
Apr 7, 2026	253.94	255.44	252.90	254.03	254.03	0.14%	258,202
Apr 6, 2026	246.19	254.00	245.02	253.68	253.68	3.04%	137,635
Apr 2, 2026	244.38	249.80	243.35	246.19	246.19	0.88%	87,398
Apr 1, 2026	246.99	249.90	243.70	244.04	244.04	0.38%	69,335
Mar 30, 2026	241.50	244.31	241.50	243.11	243.11	-0.36%	28,818
Mar 27, 2026	242.68	245.39	242.68	243.98	243.98	-0.46%	53,976
Mar 25, 2026	243.20	247.39	243.20	245.10	245.10	0.22%	30,821
Mar 24, 2026	245.50	246.47	244.25	244.57	244.57	0.18%	20,278
Mar 23, 2026	244.16	245.00	242.97	244.12	244.12	-0.02%	54,529
Mar 20, 2026	246.00	246.00	243.82	244.16	244.16	-0.34%	86,396
Mar 19, 2026	244.05	248.00	244.00	245.00	245.00	-0.98%	22,646
Mar 18, 2026	244.28	249.80	244.28	247.43	247.43	1.40%	20,546
Mar 17, 2026	245.60	245.60	244.00	244.01	244.01	0.26%	18,118
Mar 16, 2026	247.49	247.49	241.81	243.37	243.37	-0.29%	135,823
Mar 13, 2026	243.51	246.00	243.50	244.09	244.09	-0.08%	15,361
Mar 12, 2026	245.03	245.94	244.00	244.29	244.29	-0.55%	12,228
Mar 11, 2026	247.50	248.73	245.10	245.65	245.65	-0.07%	10,592
Mar 10, 2026	243.51	247.99	243.50	245.82	245.82	0.95%	16,576
Mar 9, 2026	244.05	244.78	241.00	243.51	243.51	-0.97%	93,915