NSE:INDORAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	64.89	64.89	61.81	63.65	63.65	-0.34%	451,194
Aug 27, 2026	61.56	64.98	61.21	63.87	63.87	4.33%	532,500
Aug 26, 2026	60.20	62.88	59.41	61.22	61.22	1.14%	163,175
Aug 25, 2026	62.61	62.76	59.89	60.53	60.53	-3.32%	148,993
Aug 24, 2026	62.69	63.80	62.10	62.61	62.61	-0.13%	206,985
Aug 21, 2026	61.76	65.82	61.01	62.69	62.69	2.28%	871,640
Aug 20, 2026	56.91	63.45	56.02	61.29	61.29	8.88%	1,356,536
Aug 19, 2026	56.81	56.99	55.36	56.29	56.29	-0.92%	70,893
Aug 18, 2026	54.20	59.29	54.10	56.81	56.81	3.74%	1,115,047
Aug 17, 2026	56.09	56.37	54.32	54.76	54.76	-2.37%	98,507
Aug 14, 2026	57.07	57.99	55.52	56.09	56.09	-1.72%	120,847
Aug 13, 2026	58.10	58.85	56.52	57.07	57.07	-1.87%	131,374
Aug 12, 2026	58.40	60.35	57.07	58.16	58.16	0.19%	239,333
Aug 11, 2026	56.56	59.30	56.10	58.05	58.05	2.91%	232,275
Aug 10, 2026	58.21	60.70	56.01	56.41	56.41	-5.11%	259,836
Aug 7, 2026	60.00	62.04	59.10	59.45	59.45	-1.52%	124,739
Aug 6, 2026	63.00	64.00	59.51	60.37	60.37	-3.93%	399,250
Aug 5, 2026	64.47	65.41	62.10	62.84	62.84	-2.51%	305,295
Aug 4, 2026	63.11	66.45	61.70	64.46	64.46	1.53%	1,285,167
Aug 3, 2026	56.55	64.85	56.55	63.49	63.49	12.87%	2,539,412
Jul 31, 2026	55.00	57.90	55.00	56.25	56.25	2.24%	662,589
Jul 30, 2026	50.50	56.64	50.50	55.02	55.02	3.34%	1,548,451
Jul 29, 2026	49.50	54.24	49.50	53.24	53.24	7.73%	632,024
Jul 28, 2026	49.62	50.03	49.01	49.42	49.42	-0.64%	86,995
Jul 27, 2026	49.00	50.75	48.91	49.74	49.74	2.70%	175,679
Jul 24, 2026	47.00	49.00	46.20	48.43	48.43	1.57%	139,569
Jul 23, 2026	48.80	49.74	47.56	47.68	47.68	-2.03%	74,317
Jul 22, 2026	49.93	50.11	48.40	48.67	48.67	-2.33%	57,293
Jul 21, 2026	48.94	50.81	48.94	49.83	49.83	1.26%	107,050
Jul 20, 2026	50.56	51.71	49.00	49.21	49.21	-1.72%	98,003
Jul 17, 2026	50.71	51.01	48.51	50.07	50.07	-2.09%	314,481
Jul 16, 2026	52.07	52.07	50.10	51.14	51.14	-1.29%	223,705
Jul 15, 2026	47.25	52.50	47.25	51.81	51.81	9.88%	669,197
Jul 14, 2026	49.27	49.35	46.20	47.15	47.15	-4.61%	87,296
Jul 13, 2026	48.79	49.95	48.07	49.43	49.43	2.83%	194,214
Jul 10, 2026	46.28	49.35	46.28	48.07	48.07	4.41%	232,596
Jul 9, 2026	45.10	47.47	45.10	46.04	46.04	1.05%	175,781
Jul 8, 2026	48.06	48.37	45.21	45.56	45.56	-5.59%	193,447
Jul 7, 2026	49.49	49.49	48.01	48.26	48.26	-2.60%	130,269
Jul 6, 2026	50.43	52.49	49.00	49.55	49.55	-1.65%	562,143
Jul 3, 2026	45.77	52.60	45.45	50.38	50.38	10.19%	3,188,679
Jul 2, 2026	45.35	45.95	45.03	45.72	45.72	0.93%	37,889
Jul 1, 2026	44.36	46.75	44.35	45.30	45.30	2.21%	169,917
Jun 30, 2026	44.92	44.92	44.10	44.32	44.32	-1.25%	42,393
Jun 29, 2026	45.79	45.79	44.64	44.88	44.88	-1.64%	45,648
Jun 25, 2026	46.38	46.38	45.12	45.63	45.63	-0.87%	95,475