Indokem Limited (NSE:INDOKEM)
India · Delayed Price · Currency is INR 626.70
-16.20 (-2.52%)
At close: Nov 9, 2026
NSE:INDOKEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 655.80 | 655.80 | 622.20 | 626.70 | 626.70 | -2.52% | 3,216 |
| Nov 8, 2026 | 655.00 | 669.95 | 635.00 | 642.90 | 642.90 | 0.31% | 3,282 |
| Nov 6, 2026 | 615.35 | 646.70 | 610.05 | 640.90 | 640.90 | 4.63% | 8,787 |
| Nov 5, 2026 | 615.40 | 640.00 | 605.00 | 612.55 | 612.55 | -1.19% | 5,923 |
| Nov 4, 2026 | 625.00 | 631.25 | 615.00 | 619.90 | 619.90 | -1.35% | 6,994 |
| Nov 3, 2026 | 626.95 | 642.15 | 615.40 | 628.40 | 628.40 | -0.18% | 4,099 |
| Nov 2, 2026 | 645.00 | 647.70 | 620.00 | 629.55 | 629.55 | -1.92% | 7,487 |
| Oct 30, 2026 | 661.95 | 662.20 | 634.10 | 641.85 | 641.85 | -0.23% | 3,519 |
| Oct 29, 2026 | 642.20 | 664.00 | 634.00 | 643.30 | 643.30 | 2.06% | 6,877 |
| Oct 28, 2026 | 651.00 | 662.20 | 620.00 | 630.30 | 630.30 | -2.54% | 10,243 |
| Oct 27, 2026 | 606.10 | 681.00 | 590.05 | 646.75 | 646.75 | 6.88% | 49,926 |
| Oct 26, 2026 | 618.00 | 624.00 | 585.95 | 605.10 | 605.10 | -2.18% | 10,861 |
| Oct 23, 2026 | 653.10 | 670.65 | 610.00 | 618.60 | 618.60 | -8.52% | 21,570 |
| Oct 22, 2026 | 689.30 | 694.95 | 651.00 | 676.20 | 676.20 | -1.90% | 17,305 |
| Oct 21, 2026 | 729.50 | 729.50 | 680.10 | 689.30 | 689.30 | -5.23% | 12,994 |
| Oct 19, 2026 | 720.00 | 770.95 | 712.10 | 727.35 | 727.35 | 2.81% | 60,040 |
| Oct 16, 2026 | 688.95 | 722.25 | 675.50 | 707.45 | 707.45 | 3.52% | 24,025 |
| Oct 15, 2026 | 709.90 | 725.60 | 670.10 | 683.40 | 683.40 | -2.70% | 30,824 |
| Oct 14, 2026 | 654.00 | 729.30 | 633.60 | 702.35 | 702.35 | 5.32% | 44,405 |
| Oct 13, 2026 | 616.00 | 725.80 | 614.90 | 666.85 | 666.85 | 10.25% | 310,594 |
| Oct 12, 2026 | 616.80 | 621.90 | 600.00 | 604.85 | 604.85 | -2.30% | 16,863 |
| Oct 9, 2026 | 691.10 | 692.00 | 600.00 | 619.10 | 619.10 | -10.64% | 134,575 |
| Oct 8, 2026 | 600.00 | 697.10 | 600.00 | 692.80 | 692.80 | 19.25% | 587,044 |
| Oct 7, 2026 | 597.05 | 600.00 | 575.00 | 580.95 | 580.95 | -2.66% | 4,219 |
| Oct 6, 2026 | 614.95 | 614.95 | 592.10 | 596.85 | 596.85 | -0.23% | 3,482 |
| Oct 5, 2026 | 602.35 | 602.35 | 585.00 | 598.25 | 598.25 | -0.90% | 1,304 |
| Oct 1, 2026 | 602.70 | 609.90 | 590.00 | 603.70 | 603.70 | 0.54% | 5,070 |
| Sep 30, 2026 | 625.00 | 625.00 | 595.20 | 600.45 | 600.45 | -2.68% | 4,030 |
| Sep 29, 2026 | 607.00 | 626.35 | 595.00 | 617.00 | 617.00 | 1.31% | 5,978 |
| Sep 28, 2026 | 601.35 | 629.30 | 600.35 | 609.00 | 609.00 | -0.69% | 4,289 |
| Sep 25, 2026 | 615.35 | 623.95 | 595.35 | 613.25 | 613.25 | -0.12% | 3,645 |
| Sep 24, 2026 | 619.85 | 634.80 | 565.25 | 614.00 | 614.00 | -0.15% | 13,353 |
| Sep 23, 2026 | 610.35 | 622.40 | 605.25 | 614.90 | 614.90 | 1.27% | 2,170 |
| Sep 22, 2026 | 625.00 | 640.00 | 601.65 | 607.20 | 607.20 | -1.20% | 3,087 |
| Sep 21, 2026 | 641.20 | 641.20 | 612.10 | 614.60 | 614.60 | -0.87% | 3,491 |
| Sep 18, 2026 | 643.15 | 668.00 | 602.00 | 620.00 | 620.00 | -3.60% | 13,991 |
| Sep 17, 2026 | 600.00 | 666.90 | 600.00 | 643.15 | 643.15 | 6.03% | 28,640 |
| Sep 16, 2026 | 614.75 | 625.00 | 555.00 | 606.55 | 606.55 | -0.84% | 9,015 |
| Sep 15, 2026 | 644.00 | 644.00 | 596.00 | 611.70 | 611.70 | -0.35% | 3,603 |
| Sep 11, 2026 | 617.00 | 620.00 | 603.00 | 613.85 | 613.85 | -1.06% | 3,375 |
| Sep 10, 2026 | 654.00 | 654.00 | 616.10 | 620.45 | 620.45 | -0.48% | 2,599 |
| Sep 9, 2026 | 630.00 | 632.00 | 615.50 | 623.45 | 623.45 | -0.63% | 2,754 |
| Sep 8, 2026 | 649.85 | 649.85 | 624.90 | 627.40 | 627.40 | -1.41% | 2,468 |
| Sep 7, 2026 | 639.00 | 645.00 | 630.05 | 636.35 | 636.35 | 1.73% | 4,721 |
| Sep 4, 2026 | 636.00 | 640.00 | 615.10 | 625.55 | 625.55 | -0.50% | 3,809 |
| Sep 3, 2026 | 587.05 | 657.00 | 587.05 | 628.70 | 628.70 | 5.21% | 13,764 |
| Sep 2, 2026 | 615.00 | 619.00 | 590.30 | 597.55 | 597.55 | -1.63% | 2,412 |
| Sep 1, 2026 | 610.00 | 624.00 | 600.05 | 607.45 | 607.45 | 0.22% | 3,222 |
| Aug 31, 2026 | 639.00 | 639.00 | 592.35 | 606.10 | 606.10 | -1.90% | 1,374 |
| Aug 28, 2026 | 611.00 | 634.95 | 608.00 | 617.85 | 617.85 | 1.15% | 1,353 |