INDO-MIM Limited (NSE:INDOMIM)
India · Delayed Price · Currency is INR 1,221.10
-5.90 (-0.48%)
At close: Oct 14, 2026
INDO-MIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,230.00 | 1,253.20 | 1,212.40 | 1,221.10 | 1,221.10 | -0.48% | 699,608 |
| Oct 13, 2026 | 1,245.90 | 1,247.80 | 1,181.50 | 1,227.00 | 1,227.00 | -1.13% | 1,312,284 |
| Oct 12, 2026 | 1,286.20 | 1,291.90 | 1,227.20 | 1,241.00 | 1,241.00 | -2.48% | 762,284 |
| Oct 9, 2026 | 1,262.00 | 1,299.00 | 1,244.80 | 1,272.60 | 1,272.60 | 2.75% | 1,258,559 |
| Oct 8, 2026 | 1,369.00 | 1,374.40 | 1,231.30 | 1,238.60 | 1,238.60 | -8.92% | 2,412,867 |
| Oct 7, 2026 | 1,358.00 | 1,374.40 | 1,337.00 | 1,359.90 | 1,359.90 | 0.72% | 606,566 |
| Oct 6, 2026 | 1,329.90 | 1,360.00 | 1,305.00 | 1,350.20 | 1,350.20 | 2.26% | 953,041 |
| Oct 5, 2026 | 1,292.00 | 1,333.90 | 1,284.90 | 1,320.40 | 1,320.40 | 3.82% | 939,096 |
| Oct 1, 2026 | 1,227.00 | 1,285.00 | 1,215.00 | 1,271.80 | 1,271.80 | 2.36% | 901,958 |
| Sep 30, 2026 | 1,263.90 | 1,263.90 | 1,223.00 | 1,242.45 | 1,242.45 | -0.46% | 707,284 |
| Sep 29, 2026 | 1,230.00 | 1,288.90 | 1,210.00 | 1,248.15 | 1,248.15 | 1.67% | 1,464,214 |
| Sep 28, 2026 | 1,271.10 | 1,272.15 | 1,215.10 | 1,227.60 | 1,227.60 | -3.79% | 1,251,529 |
| Sep 25, 2026 | 1,349.00 | 1,349.00 | 1,265.00 | 1,275.95 | 1,275.95 | -2.68% | 1,637,687 |
| Sep 24, 2026 | 1,245.00 | 1,314.45 | 1,233.85 | 1,311.15 | 1,311.15 | 4.73% | 1,984,666 |
| Sep 23, 2026 | 1,226.00 | 1,294.95 | 1,225.00 | 1,251.90 | 1,251.90 | 1.51% | 2,863,505 |
| Sep 22, 2026 | 1,155.00 | 1,248.00 | 1,146.65 | 1,233.30 | 1,233.30 | 6.19% | 8,175,941 |
| Sep 21, 2026 | 1,067.00 | 1,161.45 | 1,065.25 | 1,161.45 | 1,161.45 | 10.00% | 4,392,066 |
| Sep 18, 2026 | 999.00 | 1,064.00 | 990.50 | 1,055.90 | 1,055.90 | 6.31% | 3,925,761 |
| Sep 17, 2026 | 955.00 | 1,008.00 | 946.10 | 993.20 | 993.20 | 4.98% | 2,152,019 |
| Sep 16, 2026 | 970.00 | 970.10 | 922.55 | 946.10 | 946.10 | -3.03% | 2,684,652 |
| Sep 15, 2026 | 1,026.00 | 1,026.00 | 960.10 | 975.65 | 975.65 | -4.18% | 1,440,023 |
| Sep 11, 2026 | 995.00 | 1,024.50 | 978.75 | 1,018.20 | 1,018.20 | 1.16% | 1,564,591 |
| Sep 10, 2026 | 996.00 | 1,028.50 | 996.00 | 1,006.55 | 1,006.55 | 2.23% | 3,303,971 |
| Sep 9, 2026 | 968.95 | 998.00 | 947.75 | 984.55 | 984.55 | 1.61% | 1,874,991 |
| Sep 8, 2026 | 951.00 | 989.00 | 943.75 | 968.95 | 968.95 | 2.35% | 2,185,054 |
| Sep 7, 2026 | 973.90 | 976.95 | 941.75 | 946.70 | 946.70 | -2.55% | 1,601,278 |
| Sep 4, 2026 | 926.00 | 983.60 | 926.00 | 971.50 | 971.50 | 5.32% | 4,512,815 |
| Sep 3, 2026 | 899.90 | 933.00 | 888.20 | 922.40 | 922.40 | 3.87% | 2,885,760 |
| Sep 2, 2026 | 856.00 | 892.00 | 839.05 | 888.00 | 888.00 | 3.39% | 2,583,002 |
| Sep 1, 2026 | 875.45 | 878.35 | 846.90 | 858.85 | 858.85 | -1.90% | 687,363 |
| Aug 31, 2026 | 868.05 | 883.00 | 854.75 | 875.45 | 875.45 | 0.85% | 1,025,680 |
| Aug 28, 2026 | 881.70 | 892.00 | 864.45 | 868.05 | 868.05 | -1.08% | 1,086,896 |
| Aug 27, 2026 | 893.00 | 924.45 | 871.20 | 877.50 | 877.50 | -2.04% | 1,723,758 |
| Aug 26, 2026 | 891.00 | 923.90 | 882.00 | 895.75 | 895.75 | 0.66% | 3,068,907 |
| Aug 25, 2026 | 890.00 | 909.00 | 878.00 | 889.90 | 889.90 | 0.13% | 1,819,819 |
| Aug 24, 2026 | 884.05 | 913.80 | 880.55 | 888.75 | 888.75 | 0.75% | 2,091,773 |
| Aug 21, 2026 | 919.00 | 919.00 | 877.00 | 882.10 | 882.10 | -4.07% | 2,403,140 |
| Aug 20, 2026 | 965.00 | 965.00 | 907.30 | 919.55 | 919.55 | -5.00% | 3,493,814 |
| Aug 19, 2026 | 965.20 | 989.90 | 936.65 | 967.95 | 967.95 | 1.60% | 6,583,796 |
| Aug 18, 2026 | 910.00 | 952.75 | 905.00 | 952.75 | 952.75 | 10.00% | 10,246,021 |
| Aug 17, 2026 | 850.40 | 871.15 | 838.70 | 866.15 | 866.15 | 1.98% | 2,085,481 |
| Aug 14, 2026 | 835.00 | 852.35 | 815.30 | 849.35 | 849.35 | 2.16% | 1,678,600 |
| Aug 13, 2026 | 830.00 | 859.30 | 825.00 | 831.40 | 831.40 | 0.94% | 1,684,210 |
| Aug 12, 2026 | 821.80 | 837.90 | 808.50 | 823.65 | 823.65 | 0.23% | 1,315,318 |
| Aug 11, 2026 | 831.00 | 844.70 | 816.35 | 821.80 | 821.80 | -1.00% | 1,846,394 |
| Aug 10, 2026 | 871.35 | 872.60 | 821.20 | 830.10 | 830.10 | -4.29% | 1,932,140 |
| Aug 7, 2026 | 898.20 | 908.00 | 850.65 | 867.35 | 867.35 | -1.30% | 4,341,220 |
| Aug 6, 2026 | 809.00 | 882.10 | 804.00 | 878.75 | 878.75 | 9.58% | 9,644,015 |
| Aug 5, 2026 | 770.00 | 827.40 | 761.05 | 801.95 | 801.95 | 4.23% | 6,332,626 |
| Aug 4, 2026 | 773.00 | 779.70 | 750.50 | 769.40 | 769.40 | -0.10% | 3,399,506 |