Indo Rama Synthetics (India) Limited (NSE:INDORAMA)
India · Delayed Price · Currency is INR 69.79
+9.49 (15.74%)
Oct 20, 2025, 12:31 PM IST
NSE:INDORAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 60.00 | 61.09 | 59.00 | 60.30 | 60.30 | 0.72% | 303,399 |
| Oct 16, 2025 | 57.01 | 62.00 | 57.01 | 59.87 | 59.87 | 3.76% | 747,276 |
| Oct 15, 2025 | 57.60 | 59.09 | 57.00 | 57.70 | 57.70 | 1.07% | 119,005 |
| Oct 14, 2025 | 57.00 | 58.84 | 56.70 | 57.09 | 57.09 | -1.35% | 191,750 |
| Oct 13, 2025 | 59.55 | 59.55 | 57.55 | 57.87 | 57.87 | -2.85% | 115,936 |
| Oct 10, 2025 | 58.02 | 61.48 | 58.00 | 59.57 | 59.57 | 3.49% | 457,551 |
| Oct 9, 2025 | 59.50 | 60.15 | 57.22 | 57.56 | 57.56 | -4.27% | 289,735 |
| Oct 8, 2025 | 61.00 | 62.00 | 59.61 | 60.13 | 60.13 | 1.09% | 413,985 |
| Oct 7, 2025 | 60.90 | 62.20 | 59.09 | 59.48 | 59.48 | -2.28% | 393,575 |
| Oct 6, 2025 | 62.65 | 62.70 | 60.55 | 60.87 | 60.87 | -2.36% | 301,143 |
| Oct 3, 2025 | 59.38 | 62.34 | 59.34 | 62.34 | 62.34 | 4.98% | 323,545 |
| Oct 1, 2025 | 60.45 | 62.80 | 58.00 | 59.38 | 59.38 | -1.75% | 604,697 |
| Sep 30, 2025 | 58.25 | 60.44 | 58.25 | 60.44 | 60.44 | 4.99% | 1,218,324 |
| Sep 29, 2025 | 56.00 | 57.57 | 55.47 | 57.57 | 57.57 | 5.00% | 689,546 |
| Sep 26, 2025 | 55.45 | 55.45 | 53.24 | 54.83 | 54.83 | 0.04% | 189,723 |
| Sep 25, 2025 | 53.44 | 55.74 | 53.44 | 54.81 | 54.81 | 0.62% | 123,189 |
| Sep 24, 2025 | 55.50 | 55.50 | 53.75 | 54.47 | 54.47 | -1.04% | 83,254 |
| Sep 23, 2025 | 54.70 | 55.89 | 53.23 | 55.04 | 55.04 | 2.30% | 123,926 |
| Sep 22, 2025 | 53.60 | 54.30 | 52.96 | 53.80 | 53.80 | 1.22% | 49,577 |
| Sep 19, 2025 | 53.72 | 54.30 | 52.83 | 53.15 | 53.15 | -1.06% | 107,068 |
| Sep 18, 2025 | 52.50 | 54.90 | 52.50 | 53.72 | 53.72 | 2.25% | 113,229 |
| Sep 17, 2025 | 53.05 | 54.15 | 52.05 | 52.54 | 52.54 | -2.00% | 90,332 |
| Sep 16, 2025 | 54.49 | 54.52 | 53.51 | 53.61 | 53.61 | -1.18% | 65,338 |
| Sep 15, 2025 | 54.45 | 54.85 | 53.50 | 54.25 | 54.25 | 1.08% | 102,144 |
| Sep 12, 2025 | 55.01 | 55.45 | 53.60 | 53.67 | 53.67 | -0.78% | 60,091 |
| Sep 11, 2025 | 52.50 | 55.55 | 52.50 | 54.09 | 54.09 | 1.71% | 191,082 |
| Sep 10, 2025 | 51.85 | 53.56 | 51.85 | 53.18 | 53.18 | 2.09% | 108,219 |
| Sep 9, 2025 | 52.99 | 53.99 | 51.71 | 52.09 | 52.09 | -0.71% | 88,271 |
| Sep 8, 2025 | 53.74 | 54.33 | 51.25 | 52.46 | 52.46 | 0.50% | 82,709 |
| Sep 5, 2025 | 54.74 | 54.74 | 51.25 | 52.20 | 52.20 | -3.08% | 66,815 |
| Sep 4, 2025 | 54.94 | 54.94 | 53.02 | 53.86 | 53.86 | 0.67% | 132,248 |
| Sep 3, 2025 | 52.45 | 54.49 | 52.45 | 53.50 | 53.50 | 1.56% | 67,859 |
| Sep 2, 2025 | 50.00 | 52.68 | 50.00 | 52.68 | 52.68 | 4.98% | 102,838 |
| Sep 1, 2025 | 50.89 | 51.60 | 50.00 | 50.18 | 50.18 | -0.61% | 47,430 |
| Aug 29, 2025 | 50.99 | 51.00 | 49.05 | 50.49 | 50.49 | 0.74% | 65,748 |
| Aug 28, 2025 | 49.00 | 51.80 | 48.20 | 50.12 | 50.12 | -0.65% | 255,850 |
| Aug 26, 2025 | 52.25 | 53.50 | 50.35 | 50.45 | 50.45 | -4.83% | 129,205 |
| Aug 25, 2025 | 55.25 | 55.40 | 52.30 | 53.01 | 53.01 | -1.69% | 75,312 |
| Aug 22, 2025 | 53.52 | 55.40 | 52.00 | 53.92 | 53.92 | 0.75% | 88,217 |
| Aug 21, 2025 | 55.40 | 55.40 | 52.72 | 53.52 | 53.52 | -3.57% | 180,451 |
| Aug 20, 2025 | 56.30 | 57.85 | 54.36 | 55.50 | 55.50 | -2.13% | 290,511 |
| Aug 19, 2025 | 56.71 | 56.71 | 55.00 | 56.71 | 56.71 | 5.00% | 694,838 |
| Aug 18, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 5.00% | 100,792 |
| Aug 14, 2025 | 53.25 | 53.41 | 51.00 | 51.44 | 51.44 | -1.85% | 94,261 |
| Aug 13, 2025 | 51.50 | 52.99 | 50.55 | 52.41 | 52.41 | 2.99% | 186,001 |
| Aug 12, 2025 | 49.74 | 52.20 | 49.74 | 50.89 | 50.89 | 1.82% | 52,076 |
| Aug 11, 2025 | 48.30 | 51.94 | 48.30 | 49.98 | 49.98 | 0.56% | 105,585 |
| Aug 8, 2025 | 50.10 | 52.20 | 49.50 | 49.70 | 49.70 | -3.16% | 34,999 |
| Aug 7, 2025 | 51.40 | 51.95 | 49.50 | 51.32 | 51.32 | 0.67% | 76,626 |
| Aug 6, 2025 | 50.00 | 51.49 | 49.00 | 50.98 | 50.98 | 1.94% | 71,966 |