NSE:INDORAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.26	32.98	30.26	32.63	32.63	8.44%	105,095
Mar 30, 2026	32.00	32.01	30.00	30.09	30.09	-3.03%	163,487
Mar 27, 2026	32.75	33.30	30.51	31.03	31.03	-4.76%	690,741
Mar 25, 2026	31.70	33.80	30.90	32.58	32.58	3.76%	264,409
Mar 24, 2026	32.85	32.85	30.31	31.40	31.40	-0.38%	272,631
Mar 23, 2026	31.35	31.81	29.00	31.52	31.52	0.54%	985,786
Mar 20, 2026	32.70	32.70	30.90	31.35	31.35	0.06%	274,486
Mar 19, 2026	33.00	33.00	31.20	31.33	31.33	-4.97%	185,288
Mar 18, 2026	32.00	33.35	31.81	32.97	32.97	3.19%	229,451
Mar 17, 2026	32.20	32.48	30.91	31.95	31.95	-	386,197
Mar 16, 2026	32.97	33.30	30.30	31.95	31.95	-2.20%	385,830
Mar 13, 2026	35.50	35.50	31.75	32.67	32.67	-7.32%	259,847
Mar 12, 2026	34.32	35.65	34.15	35.25	35.25	1.26%	69,764
Mar 11, 2026	34.18	35.05	34.00	34.81	34.81	2.08%	63,081
Mar 10, 2026	34.20	34.43	33.60	34.10	34.10	0.59%	77,434
Mar 9, 2026	33.05	34.45	31.00	33.90	33.90	0.03%	171,041
Mar 6, 2026	34.48	35.42	33.10	33.89	33.89	-1.88%	264,188
Mar 5, 2026	34.07	34.79	33.50	34.54	34.54	2.34%	62,493
Mar 4, 2026	33.16	34.14	33.16	33.75	33.75	-2.57%	94,013
Mar 2, 2026	34.76	35.31	33.91	34.64	34.64	-2.23%	142,114
Feb 27, 2026	35.26	36.10	34.97	35.43	35.43	-1.20%	82,377
Feb 26, 2026	35.26	36.68	35.20	35.86	35.86	-	199,927
Feb 25, 2026	36.20	36.49	35.53	35.86	35.86	-0.72%	93,444
Feb 24, 2026	36.15	36.90	35.79	36.12	36.12	-0.99%	71,342
Feb 23, 2026	36.86	37.44	36.05	36.48	36.48	-1.08%	95,897
Feb 20, 2026	36.59	37.12	36.11	36.88	36.88	0.79%	62,769
Feb 19, 2026	37.60	37.89	36.36	36.59	36.59	-2.58%	49,241
Feb 18, 2026	37.41	38.22	37.41	37.56	37.56	-0.08%	53,472
Feb 17, 2026	36.55	38.38	36.55	37.59	37.59	1.73%	103,494
Feb 16, 2026	38.96	38.97	36.30	36.95	36.95	-4.13%	215,609
Feb 13, 2026	37.51	39.70	36.70	38.54	38.54	2.50%	574,638
Feb 12, 2026	39.50	40.11	36.75	37.60	37.60	-5.79%	300,185
Feb 11, 2026	40.50	40.71	39.61	39.91	39.91	-0.82%	98,267
Feb 10, 2026	43.50	43.50	39.55	40.24	40.24	-6.38%	423,712
Feb 9, 2026	42.00	43.25	41.42	42.98	42.98	4.17%	83,283
Feb 6, 2026	41.01	41.97	40.46	41.26	41.26	-0.48%	36,645
Feb 5, 2026	42.00	43.00	41.06	41.46	41.46	-3.18%	57,635
Feb 4, 2026	42.00	43.83	41.83	42.82	42.82	2.05%	132,378
Feb 3, 2026	42.00	44.00	41.12	41.96	41.96	4.51%	169,812
Feb 2, 2026	39.45	40.40	37.85	40.15	40.15	1.77%	123,599
Feb 1, 2026	41.52	42.90	38.61	39.45	39.45	-9.44%	274,199
Jan 30, 2026	43.60	44.97	43.04	43.56	43.56	-0.07%	122,647
Jan 29, 2026	45.00	45.78	42.71	43.59	43.59	-2.20%	81,453
Jan 28, 2026	42.03	45.00	42.03	44.57	44.57	5.09%	81,634
Jan 27, 2026	42.99	42.99	40.45	42.41	42.41	3.14%	89,026
Jan 23, 2026	41.08	42.00	40.65	41.12	41.12	0.59%	88,618
Jan 22, 2026	39.50	41.00	39.34	40.88	40.88	5.25%	84,670
Jan 21, 2026	38.95	40.50	37.56	38.84	38.84	0.10%	190,668
Jan 20, 2026	42.35	42.35	37.56	38.80	38.80	-6.55%	193,824
Jan 19, 2026	42.70	42.70	41.21	41.52	41.52	-2.83%	63,711