NSE:INDORAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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