Indo Borax & Chemicals Limited (NSE:INDOBORAX)
India · Delayed Price · Currency is INR 457.85
-4.70 (-1.02%)
Sep 24, 2026, 11:55 AM IST
NSE:INDOBORAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 457.00 | 465.00 | 455.70 | 464.70 | - | 0.46% | 40,342 |
| Sep 23, 2026 | 463.00 | 471.90 | 460.00 | 462.55 | 462.55 | -0.22% | 40,341 |
| Sep 22, 2026 | 467.00 | 473.95 | 461.00 | 463.55 | 463.55 | -0.06% | 32,044 |
| Sep 21, 2026 | 470.20 | 475.50 | 458.35 | 463.85 | 463.85 | -1.85% | 42,128 |
| Sep 18, 2026 | 466.75 | 481.65 | 466.75 | 472.60 | 472.60 | 1.25% | 40,484 |
| Sep 17, 2026 | 472.00 | 479.00 | 464.30 | 466.75 | 466.75 | -0.75% | 49,008 |
| Sep 16, 2026 | 461.90 | 477.95 | 442.55 | 470.30 | 470.30 | 2.06% | 112,370 |
| Sep 15, 2026 | 482.00 | 485.35 | 457.20 | 460.80 | 460.80 | -4.90% | 103,157 |
| Sep 11, 2026 | 481.00 | 492.45 | 465.25 | 484.55 | 484.55 | 0.23% | 125,334 |
| Sep 10, 2026 | 511.00 | 517.50 | 476.20 | 483.45 | 483.45 | -5.38% | 238,232 |
| Sep 9, 2026 | 514.40 | 522.00 | 510.00 | 510.95 | 510.95 | -0.02% | 92,970 |
| Sep 8, 2026 | 503.30 | 515.45 | 503.10 | 511.05 | 511.05 | 1.41% | 95,162 |
| Sep 7, 2026 | 524.00 | 542.80 | 501.00 | 503.95 | 503.95 | -2.13% | 392,536 |
| Sep 4, 2026 | 524.50 | 524.50 | 507.15 | 514.90 | 514.90 | 0.41% | 126,424 |
| Sep 3, 2026 | 506.15 | 529.00 | 504.70 | 512.80 | 512.80 | 1.31% | 218,538 |
| Sep 2, 2026 | 508.00 | 518.25 | 502.15 | 506.15 | 506.15 | -1.92% | 129,523 |
| Sep 1, 2026 | 508.50 | 538.40 | 499.05 | 516.05 | 516.05 | 1.49% | 621,600 |
| Aug 31, 2026 | 499.95 | 518.00 | 487.05 | 508.45 | 508.45 | 2.70% | 263,866 |
| Aug 28, 2026 | 512.00 | 512.00 | 490.00 | 495.10 | 495.10 | -1.57% | 107,301 |
| Aug 27, 2026 | 505.70 | 516.95 | 498.10 | 503.00 | 503.00 | -0.53% | 142,026 |
| Aug 26, 2026 | 487.40 | 524.50 | 487.35 | 505.70 | 505.70 | 3.75% | 590,262 |
| Aug 25, 2026 | 504.00 | 504.60 | 481.65 | 487.40 | 487.40 | -2.98% | 224,662 |
| Aug 24, 2026 | 515.00 | 518.85 | 499.00 | 502.35 | 502.35 | -1.86% | 270,148 |
| Aug 21, 2026 | 494.05 | 524.60 | 481.65 | 511.85 | 511.85 | 2.75% | 2,022,619 |
| Aug 20, 2026 | 439.00 | 509.90 | 431.00 | 498.15 | 498.15 | 14.82% | 6,099,644 |
| Aug 19, 2026 | 437.10 | 440.95 | 422.25 | 433.85 | 433.85 | 0.16% | 99,946 |
| Aug 18, 2026 | 421.90 | 436.45 | 417.00 | 433.15 | 433.15 | 3.07% | 146,390 |
| Aug 17, 2026 | 425.35 | 428.55 | 416.05 | 420.25 | 420.25 | -1.20% | 66,257 |
| Aug 14, 2026 | 437.95 | 441.30 | 418.20 | 425.35 | 425.35 | -2.95% | 130,210 |
| Aug 13, 2026 | 452.65 | 454.65 | 432.90 | 438.30 | 438.30 | -2.39% | 130,168 |
| Aug 12, 2026 | 435.00 | 464.20 | 430.10 | 449.05 | 449.05 | 3.61% | 505,140 |
| Aug 11, 2026 | 430.00 | 437.15 | 413.25 | 433.40 | 433.40 | 0.91% | 258,978 |
| Aug 10, 2026 | 402.80 | 454.80 | 398.20 | 429.50 | 429.50 | 7.27% | 1,906,893 |
| Aug 7, 2026 | 410.25 | 414.35 | 391.55 | 400.40 | 400.40 | -2.40% | 131,535 |
| Aug 6, 2026 | 413.00 | 414.20 | 405.70 | 410.25 | 410.25 | -0.49% | 91,647 |
| Aug 5, 2026 | 405.05 | 418.00 | 399.50 | 412.25 | 412.25 | 1.89% | 122,198 |
| Aug 4, 2026 | 416.00 | 416.00 | 403.20 | 404.60 | 404.60 | -3.37% | 130,521 |
| Aug 3, 2026 | 378.15 | 422.35 | 373.00 | 418.70 | 418.70 | 11.68% | 889,883 |
| Jul 31, 2026 | 387.15 | 387.40 | 372.00 | 374.90 | 374.90 | -2.19% | 73,687 |
| Jul 30, 2026 | 386.10 | 393.30 | 379.20 | 383.30 | 383.30 | -0.34% | 79,627 |
| Jul 29, 2026 | 396.00 | 398.90 | 380.90 | 384.60 | 384.60 | -2.77% | 136,177 |
| Jul 28, 2026 | 398.80 | 401.00 | 383.20 | 395.55 | 395.55 | -2.72% | 218,789 |
| Jul 27, 2026 | 423.95 | 426.00 | 392.00 | 406.60 | 406.60 | -2.28% | 418,213 |
| Jul 24, 2026 | 365.00 | 439.80 | 361.05 | 416.10 | 416.10 | 11.41% | 10,596,863 |
| Jul 23, 2026 | 390.00 | 393.00 | 362.00 | 373.50 | 373.50 | -5.85% | 448,010 |
| Jul 22, 2026 | 424.90 | 427.45 | 390.00 | 396.70 | 396.70 | -7.77% | 312,868 |
| Jul 21, 2026 | 440.95 | 440.95 | 414.00 | 430.10 | 430.10 | -2.48% | 577,815 |
| Jul 20, 2026 | 465.00 | 484.80 | 462.00 | 481.05 | 441.05 | 3.30% | 935,063 |
| Jul 17, 2026 | 450.00 | 470.00 | 442.30 | 465.70 | 426.98 | 4.07% | 486,648 |
| Jul 16, 2026 | 460.00 | 468.60 | 430.10 | 447.50 | 410.29 | -0.70% | 574,595 |