Indo Rama Synthetics (India) Limited (NSE:INDORAMA)
India · Delayed Price · Currency is INR 50.00
-0.01 (-0.02%)
Aug 6, 2025, 11:30 AM IST
NSE:INDORAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 50.00 | 50.74 | 49.00 | 50.01 | 50.01 | 0.18% | 34,546 |
| Aug 4, 2025 | 50.37 | 50.37 | 49.70 | 49.92 | 49.92 | -0.89% | 30,814 |
| Aug 1, 2025 | 52.85 | 52.85 | 49.86 | 50.37 | 50.37 | -3.78% | 55,758 |
| Jul 31, 2025 | 52.00 | 53.55 | 50.60 | 52.35 | 52.35 | -0.46% | 137,854 |
| Jul 30, 2025 | 51.89 | 53.08 | 50.66 | 52.59 | 52.59 | 2.22% | 95,571 |
| Jul 29, 2025 | 50.40 | 52.35 | 49.10 | 51.45 | 51.45 | 3.15% | 110,192 |
| Jul 28, 2025 | 50.50 | 52.15 | 49.30 | 49.88 | 49.88 | -2.62% | 56,046 |
| Jul 25, 2025 | 52.00 | 53.00 | 50.51 | 51.22 | 51.22 | -2.90% | 86,535 |
| Jul 24, 2025 | 52.95 | 53.99 | 52.51 | 52.75 | 52.75 | 0.38% | 80,881 |
| Jul 23, 2025 | 50.40 | 53.46 | 50.30 | 52.55 | 52.55 | 3.20% | 337,415 |
| Jul 22, 2025 | 52.00 | 52.70 | 50.15 | 50.92 | 50.92 | -2.41% | 73,514 |
| Jul 21, 2025 | 51.90 | 52.80 | 50.60 | 52.18 | 52.18 | 2.76% | 208,932 |
| Jul 18, 2025 | 52.50 | 52.50 | 50.40 | 50.78 | 50.78 | -2.36% | 55,308 |
| Jul 17, 2025 | 51.40 | 52.70 | 49.85 | 52.01 | 52.01 | 2.91% | 241,003 |
| Jul 16, 2025 | 49.00 | 51.19 | 49.00 | 50.54 | 50.54 | 1.87% | 52,761 |
| Jul 15, 2025 | 49.50 | 50.69 | 49.01 | 49.61 | 49.61 | -0.36% | 38,627 |
| Jul 14, 2025 | 51.25 | 51.70 | 48.85 | 49.79 | 49.79 | -2.91% | 143,612 |
| Jul 11, 2025 | 51.50 | 52.27 | 50.30 | 51.28 | 51.28 | -1.25% | 159,178 |
| Jul 10, 2025 | 52.50 | 52.50 | 50.80 | 51.93 | 51.93 | 0.08% | 140,161 |
| Jul 9, 2025 | 51.70 | 52.40 | 51.40 | 51.89 | 51.89 | 1.88% | 189,822 |
| Jul 8, 2025 | 49.57 | 51.30 | 49.57 | 50.93 | 50.93 | 2.76% | 281,042 |
| Jul 7, 2025 | 48.50 | 50.43 | 47.40 | 49.56 | 49.56 | 3.19% | 187,037 |
| Jul 4, 2025 | 48.73 | 48.97 | 47.56 | 48.03 | 48.03 | -1.44% | 165,584 |
| Jul 3, 2025 | 48.35 | 49.42 | 48.00 | 48.73 | 48.73 | 0.33% | 145,458 |
| Jul 2, 2025 | 48.50 | 49.02 | 47.67 | 48.57 | 48.57 | 1.34% | 169,302 |
| Jul 1, 2025 | 48.49 | 48.49 | 47.37 | 47.93 | 47.93 | -0.33% | 60,983 |
| Jun 30, 2025 | 47.11 | 49.40 | 47.11 | 48.09 | 48.09 | 0.10% | 78,122 |
| Jun 27, 2025 | 49.90 | 49.90 | 47.71 | 48.04 | 48.04 | -2.08% | 96,184 |
| Jun 26, 2025 | 50.70 | 50.70 | 48.60 | 49.06 | 49.06 | 0.95% | 51,033 |
| Jun 25, 2025 | 47.89 | 49.10 | 47.09 | 48.60 | 48.60 | 3.21% | 110,035 |
| Jun 24, 2025 | 46.10 | 47.74 | 45.00 | 47.09 | 47.09 | 2.37% | 107,204 |
| Jun 23, 2025 | 45.90 | 46.89 | 45.06 | 46.00 | 46.00 | 0.17% | 104,448 |
| Jun 20, 2025 | 45.40 | 46.25 | 44.60 | 45.92 | 45.92 | 3.84% | 85,841 |
| Jun 19, 2025 | 45.50 | 45.85 | 43.80 | 44.22 | 44.22 | -2.08% | 58,445 |
| Jun 18, 2025 | 46.44 | 47.00 | 44.80 | 45.16 | 45.16 | -3.01% | 108,325 |
| Jun 17, 2025 | 48.01 | 48.40 | 45.99 | 46.56 | 46.56 | -3.84% | 73,676 |
| Jun 16, 2025 | 48.99 | 49.35 | 47.32 | 48.42 | 48.42 | 0.25% | 181,371 |
| Jun 13, 2025 | 48.66 | 48.75 | 47.16 | 48.30 | 48.30 | -2.72% | 664,022 |
| Jun 12, 2025 | 51.40 | 53.00 | 49.41 | 49.65 | 49.65 | -3.22% | 650,032 |
| Jun 11, 2025 | 53.01 | 53.43 | 50.51 | 51.30 | 51.30 | -2.79% | 404,718 |
| Jun 10, 2025 | 52.75 | 54.75 | 52.24 | 52.77 | 52.77 | -0.99% | 621,551 |
| Jun 9, 2025 | 52.85 | 54.40 | 51.71 | 53.30 | 53.30 | 1.37% | 798,603 |
| Jun 6, 2025 | 49.93 | 53.92 | 49.68 | 52.58 | 52.58 | 6.16% | 1,860,064 |
| Jun 5, 2025 | 51.51 | 51.95 | 49.11 | 49.53 | 49.53 | -3.28% | 661,494 |
| Jun 4, 2025 | 48.44 | 51.95 | 48.31 | 51.21 | 51.21 | 5.72% | 1,541,398 |
| Jun 3, 2025 | 48.89 | 50.85 | 48.15 | 48.44 | 48.44 | -0.43% | 1,036,779 |
| Jun 2, 2025 | 45.90 | 50.20 | 45.21 | 48.65 | 48.65 | 6.95% | 1,914,453 |
| May 30, 2025 | 44.00 | 45.60 | 43.10 | 45.49 | 45.49 | 4.22% | 803,673 |
| May 29, 2025 | 43.65 | 45.31 | 43.52 | 43.65 | 43.65 | - | 863,912 |
| May 28, 2025 | 44.25 | 44.62 | 43.37 | 43.65 | 43.65 | -0.73% | 518,341 |