NSE:INDORAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.50	36.59	35.31	35.97	35.97	1.78%	120,394
May 21, 2026	36.45	36.45	34.50	35.34	35.34	-0.34%	110,696
May 20, 2026	35.15	35.98	35.15	35.46	35.46	0.42%	36,285
May 19, 2026	35.28	36.29	34.21	35.31	35.31	0.43%	55,353
May 18, 2026	37.64	37.64	34.46	35.16	35.16	-2.52%	74,818
May 15, 2026	36.74	37.35	35.90	36.07	36.07	-1.82%	62,409
May 14, 2026	38.00	38.23	36.50	36.74	36.74	-2.10%	55,523
May 13, 2026	38.98	38.98	37.41	37.53	37.53	-0.74%	34,318
May 12, 2026	39.94	39.94	37.12	37.81	37.81	-3.72%	81,354
May 11, 2026	38.51	39.80	38.07	39.27	39.27	-0.05%	93,403
May 8, 2026	38.60	39.59	38.60	39.29	39.29	-0.28%	59,084
May 7, 2026	39.33	39.78	38.50	39.40	39.40	0.84%	62,469
May 6, 2026	38.15	39.35	37.95	39.07	39.07	2.87%	85,278
May 5, 2026	38.28	38.74	37.75	37.98	37.98	-0.31%	38,417
May 4, 2026	38.99	39.00	37.76	38.10	38.10	-0.68%	83,464
Apr 30, 2026	38.65	38.65	37.94	38.36	38.36	0.60%	47,964
Apr 29, 2026	39.40	39.87	37.79	38.13	38.13	-2.80%	164,612
Apr 28, 2026	39.70	39.70	38.81	39.23	39.23	-0.93%	84,619
Apr 27, 2026	38.90	40.58	38.35	39.60	39.60	3.91%	262,920
Apr 24, 2026	37.80	39.13	37.56	38.11	38.11	0.98%	70,414
Apr 23, 2026	38.00	38.20	37.60	37.74	37.74	-0.66%	89,870
Apr 22, 2026	38.47	38.47	37.72	37.99	37.99	0.48%	110,294
Apr 21, 2026	38.25	38.37	37.70	37.81	37.81	-1.66%	96,183
Apr 20, 2026	39.68	40.92	38.25	38.45	38.45	-3.12%	94,958
Apr 17, 2026	39.49	39.97	39.10	39.69	39.69	1.22%	90,864
Apr 16, 2026	39.60	40.65	38.85	39.21	39.21	0.13%	215,381
Apr 15, 2026	37.51	39.45	37.51	39.16	39.16	5.55%	206,330
Apr 13, 2026	34.80	37.54	33.96	37.10	37.10	4.27%	208,775
Apr 10, 2026	35.05	36.40	35.05	35.58	35.58	1.74%	99,388
Apr 9, 2026	35.70	35.79	34.58	34.97	34.97	-0.46%	60,035
Apr 8, 2026	35.00	35.70	34.26	35.13	35.13	3.51%	138,908
Apr 7, 2026	33.36	34.49	32.84	33.94	33.94	1.25%	62,919
Apr 6, 2026	33.13	33.90	32.35	33.52	33.52	2.95%	54,763
Apr 2, 2026	32.64	32.91	31.60	32.56	32.56	-0.21%	89,640
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