NSE:INDORAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	50.56	51.71	49.50	49.70	-	-0.74%	58,093
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
Jun 24, 2026	45.51	47.00	45.15	46.03	46.03	2.02%	125,498
Jun 23, 2026	46.40	46.79	44.85	45.12	45.12	-2.80%	76,624
Jun 22, 2026	46.17	47.55	46.00	46.42	46.42	0.54%	132,801
Jun 19, 2026	46.58	46.90	45.70	46.17	46.17	-0.97%	90,313
Jun 18, 2026	45.47	47.20	45.22	46.62	46.62	3.14%	157,212
Jun 17, 2026	46.00	46.23	44.80	45.20	45.20	-1.63%	208,314
Jun 16, 2026	45.91	46.77	45.30	45.95	45.95	0.09%	138,046
Jun 15, 2026	46.60	47.74	45.65	45.91	45.91	1.23%	208,945
Jun 12, 2026	45.38	46.29	44.17	45.35	45.35	2.44%	204,651
Jun 11, 2026	45.68	45.99	44.12	44.27	44.27	-3.09%	65,415
Jun 10, 2026	47.69	49.45	45.23	45.68	45.68	-2.73%	236,148
Jun 9, 2026	44.50	49.52	44.50	46.96	46.96	7.14%	535,236
Jun 8, 2026	45.78	46.60	43.00	43.83	43.83	-4.26%	426,642
Jun 5, 2026	45.00	46.00	44.67	45.78	45.78	2.97%	292,407
Jun 4, 2026	44.60	45.78	43.90	44.46	44.46	1.55%	264,795
Jun 3, 2026	44.00	44.84	42.40	43.78	43.78	2.24%	211,867
Jun 2, 2026	42.80	43.40	42.36	42.82	42.82	-0.02%	229,503
Jun 1, 2026	41.25	44.47	41.25	42.83	42.83	4.21%	640,103
May 29, 2026	42.47	42.82	40.60	41.10	41.10	-2.10%	285,586
May 27, 2026	47.70	49.80	40.85	41.98	41.98	-5.60%	2,406,607
May 26, 2026	40.00	44.47	39.40	44.47	44.47	19.99%	1,114,662
May 25, 2026	36.03	37.71	36.03	37.06	37.06	3.03%	60,329
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