Indokem Limited (NSE:INDOKEM)
India · Delayed Price · Currency is INR 614.90
+7.70 (1.27%)
Last updated: Sep 23, 2026, 3:25 PM IST
NSE:INDOKEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 607.00 | 635.00 | 607.00 | 610.85 | 610.85 | -2.11% | 1,758 |
| Aug 26, 2026 | 624.75 | 635.00 | 607.00 | 624.00 | 624.00 | -0.61% | 1,718 |
| Aug 25, 2026 | 599.90 | 657.00 | 582.00 | 627.85 | 627.85 | 5.01% | 17,940 |
| Aug 24, 2026 | 595.00 | 598.90 | 575.20 | 597.90 | 597.90 | -0.49% | 1,273 |
| Aug 21, 2026 | 609.70 | 609.70 | 589.90 | 600.85 | 600.85 | 1.77% | 2,565 |
| Aug 20, 2026 | 587.55 | 594.55 | 585.20 | 590.40 | 590.40 | 0.52% | 769 |
| Aug 19, 2026 | 585.50 | 601.00 | 560.00 | 587.35 | 587.35 | 0.32% | 3,093 |