NSE:INDORAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	43.46	43.76	41.50	42.73	42.73	-1.68%	64,441
Jan 14, 2026	43.85	44.94	43.20	43.46	43.46	-0.39%	72,463
Jan 13, 2026	44.10	45.25	42.56	43.63	43.63	-0.89%	583,476
Jan 12, 2026	44.95	44.95	42.37	44.02	44.02	-1.01%	75,759
Jan 9, 2026	45.27	45.99	43.51	44.47	44.47	-1.77%	152,102
Jan 8, 2026	46.55	47.75	45.05	45.27	45.27	-2.75%	454,909
Jan 7, 2026	47.67	47.67	46.33	46.55	46.55	-0.21%	90,538
Jan 6, 2026	47.54	47.80	46.50	46.65	46.65	-1.91%	160,824
Jan 5, 2026	48.90	49.75	46.95	47.56	47.56	-1.14%	116,864
Jan 2, 2026	48.99	48.99	47.42	48.11	48.11	0.23%	70,061
Jan 1, 2026	48.03	48.94	47.50	48.00	48.00	-1.17%	45,377
Dec 31, 2025	48.45	49.25	47.92	48.57	48.57	1.23%	69,494
Dec 30, 2025	47.83	48.26	46.86	47.98	47.98	0.29%	130,574
Dec 29, 2025	48.50	48.84	47.40	47.84	47.84	-1.44%	54,888
Dec 26, 2025	48.91	49.98	48.15	48.54	48.54	-0.76%	87,012
Dec 24, 2025	49.01	50.20	48.50	48.91	48.91	-1.09%	87,454
Dec 23, 2025	49.49	49.89	48.81	49.45	49.45	0.67%	82,553
Dec 22, 2025	49.02	49.44	48.02	49.12	49.12	1.78%	81,694
Dec 19, 2025	47.95	48.65	46.90	48.26	48.26	1.69%	111,915
Dec 18, 2025	46.25	47.99	45.47	47.46	47.46	2.11%	259,482
Dec 17, 2025	46.71	47.61	46.14	46.48	46.48	-1.80%	127,157
Dec 16, 2025	46.70	48.38	46.60	47.33	47.33	0.19%	74,436
Dec 15, 2025	47.10	47.49	46.73	47.24	47.24	-0.32%	63,909
Dec 12, 2025	47.18	48.00	46.82	47.39	47.39	0.45%	72,058
Dec 11, 2025	46.30	47.50	46.10	47.18	47.18	1.70%	118,591
Dec 10, 2025	47.71	49.50	46.01	46.39	46.39	-2.75%	250,418
Dec 9, 2025	46.10	48.30	45.35	47.70	47.70	2.58%	206,988