NSE:INDORAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	80.99	80.99	77.60	79.23	79.23	1.81%	141,171
Nov 9, 2026	81.20	83.60	77.50	77.82	77.82	-2.35%	447,175
Nov 8, 2026	78.90	79.97	76.10	79.69	79.69	4.07%	119,916
Nov 6, 2026	77.50	79.50	75.00	76.57	76.57	-2.82%	369,809
Nov 5, 2026	81.71	81.71	77.33	78.79	78.79	1.12%	340,950
Nov 4, 2026	74.00	77.92	74.00	77.92	77.92	5.00%	187,231
Nov 3, 2026	76.00	76.89	73.98	74.21	74.21	0.04%	186,803
Nov 2, 2026	72.99	75.00	72.60	74.18	74.18	1.46%	260,282
Oct 30, 2026	73.99	73.99	72.05	73.11	73.11	-1.46%	365,830
Oct 29, 2026	74.50	75.75	73.04	74.19	74.19	0.08%	267,001
Oct 28, 2026	77.34	78.79	73.12	74.13	74.13	-3.68%	687,091
Oct 27, 2026	75.00	78.10	74.00	76.96	76.96	3.43%	393,498
Oct 26, 2026	73.61	76.25	71.05	74.41	74.41	-0.11%	573,554
Oct 23, 2026	75.50	79.14	71.80	74.49	74.49	-3.22%	1,233,232
Oct 22, 2026	80.00	80.20	75.80	76.97	76.97	-7.29%	1,312,496
Oct 21, 2026	92.19	92.96	83.02	83.02	83.02	-10.00%	892,918
Oct 19, 2026	100.75	100.75	89.90	92.24	92.24	-5.45%	1,108,163
Oct 16, 2026	94.90	101.30	92.68	97.56	97.56	3.17%	2,168,378
Oct 15, 2026	96.90	96.90	92.55	94.56	94.56	-1.85%	458,125
Oct 14, 2026	91.20	97.15	91.01	96.34	96.34	5.55%	790,390
Oct 13, 2026	90.10	92.76	89.67	91.27	91.27	-0.15%	452,122
Oct 12, 2026	93.01	94.05	90.35	91.41	91.41	-1.06%	346,437
Oct 9, 2026	88.99	94.30	87.10	92.39	92.39	4.87%	1,404,729
Oct 8, 2026	96.90	96.90	86.40	88.10	88.10	-8.22%	917,283
Oct 7, 2026	95.10	96.84	93.80	95.99	95.99	0.94%	554,572
Oct 6, 2026	93.68	96.34	92.42	95.10	95.10	1.50%	603,328
Oct 5, 2026	97.95	99.79	93.15	93.69	93.69	-2.21%	760,868
Oct 1, 2026	98.00	101.64	91.55	95.81	95.81	-4.53%	1,609,228
Sep 30, 2026	105.85	107.50	99.00	100.36	100.36	-2.98%	1,164,796
Sep 29, 2026	101.55	104.45	94.80	103.44	103.44	2.62%	1,899,725
Sep 28, 2026	102.00	102.90	97.80	100.80	100.80	1.45%	1,050,318
Sep 25, 2026	103.58	103.63	97.19	99.36	99.36	-2.32%	827,174
Sep 24, 2026	99.19	107.44	98.00	101.72	101.72	1.72%	2,652,171
Sep 23, 2026	104.29	105.54	97.62	100.00	100.00	-3.45%	1,969,705
Sep 22, 2026	106.18	112.30	102.26	103.57	103.57	-2.80%	4,610,713
Sep 21, 2026	91.50	109.26	91.09	106.55	106.55	17.02%	13,822,930
Sep 18, 2026	89.87	93.49	87.43	91.05	91.05	2.09%	1,163,975
Sep 17, 2026	85.46	91.40	84.50	89.19	89.19	4.19%	1,774,157
Sep 16, 2026	83.09	89.90	81.10	85.60	85.60	3.37%	3,645,127
Sep 15, 2026	90.00	96.50	81.56	82.81	82.81	-4.27%	4,750,924
Sep 11, 2026	83.02	87.64	80.00	86.50	86.50	4.30%	1,794,174
Sep 10, 2026	85.68	90.00	81.75	82.93	82.93	-3.72%	3,197,552
Sep 9, 2026	75.30	88.20	72.76	86.13	86.13	14.87%	7,613,089
Sep 8, 2026	74.25	76.00	70.72	74.98	74.98	1.93%	1,050,466
Sep 7, 2026	74.00	78.00	71.80	73.56	73.56	0.82%	2,102,406
Sep 4, 2026	69.79	74.25	69.55	72.96	72.96	5.94%	1,609,101
Sep 3, 2026	67.60	72.44	67.57	68.87	68.87	3.15%	873,235
Sep 2, 2026	69.99	69.99	65.50	66.77	66.77	-1.82%	435,143
Sep 1, 2026	65.71	72.00	65.71	68.01	68.01	3.17%	2,138,883
Aug 31, 2026	65.85	69.00	63.17	65.92	65.92	3.57%	1,880,656