NSE:INDOTHAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.60	32.31	31.38	31.43	31.43	0.70%	179,119
Nov 9, 2026	31.89	32.50	31.01	31.21	31.21	-3.31%	293,431
Nov 8, 2026	31.51	32.79	31.45	32.28	32.28	2.61%	119,416
Nov 6, 2026	31.40	31.99	29.99	31.46	31.46	2.41%	350,220
Nov 5, 2026	29.90	30.72	29.90	30.72	30.72	4.99%	139,207
Nov 4, 2026	27.90	29.44	27.82	29.26	29.26	4.35%	332,198
Nov 3, 2026	28.99	28.99	27.75	28.04	28.04	-0.64%	340,765
Nov 2, 2026	29.02	29.43	28.00	28.22	28.22	-1.78%	321,723
Oct 30, 2026	28.84	29.13	28.44	28.73	28.73	0.70%	289,524
Oct 29, 2026	29.02	29.58	28.00	28.53	28.53	-0.24%	422,218
Oct 28, 2026	29.30	29.39	28.41	28.60	28.60	-0.17%	338,172
Oct 27, 2026	29.10	29.98	28.14	28.65	28.65	-2.88%	898,940
Oct 26, 2026	29.50	30.54	29.50	29.50	29.50	-4.99%	973,610
Oct 23, 2026	31.64	31.81	31.05	31.05	31.05	-4.99%	270,099
Oct 22, 2026	30.67	33.02	30.04	32.68	32.68	3.91%	687,594
Oct 21, 2026	31.77	32.80	31.45	31.45	31.45	-4.98%	699,452
Oct 19, 2026	35.70	35.70	33.07	33.10	33.10	-4.91%	368,251
Oct 16, 2026	34.00	34.81	32.51	34.81	34.81	4.98%	369,411
Oct 15, 2026	34.99	35.06	33.00	33.16	33.16	-2.61%	297,773
Oct 14, 2026	34.32	35.18	33.18	34.05	34.05	-1.87%	688,172
Oct 13, 2026	34.92	36.10	33.50	34.70	34.70	-0.77%	513,574
Oct 12, 2026	34.92	36.60	34.92	34.97	34.97	-4.84%	1,298,268
Oct 9, 2026	36.76	37.69	36.75	36.75	36.75	-4.99%	1,757,861
Oct 8, 2026	42.68	42.68	38.68	38.68	38.68	-4.99%	1,688,109
Oct 7, 2026	40.57	40.71	40.30	40.71	40.71	4.98%	270,332
Oct 6, 2026	37.59	38.78	37.09	38.78	38.78	4.98%	552,471
Oct 5, 2026	36.70	36.94	35.42	36.94	36.94	4.97%	957,718
Oct 1, 2026	34.40	35.19	34.00	35.19	35.19	4.98%	1,541,578
Sep 30, 2026	32.40	33.52	32.39	33.52	33.52	4.98%	452,135
Sep 29, 2026	30.03	31.93	29.00	31.93	31.93	5.00%	1,236,632
Sep 28, 2026	31.94	32.44	30.29	30.41	30.41	-4.55%	700,720
Sep 25, 2026	32.29	32.80	30.68	31.86	31.86	-1.33%	1,205,309
Sep 24, 2026	30.80	32.30	30.11	32.29	32.29	4.94%	2,149,890
Sep 23, 2026	30.90	31.80	30.77	30.77	30.77	-4.97%	2,927,782
Sep 22, 2026	34.00	34.79	32.38	32.38	32.38	-4.99%	1,578,498
Sep 21, 2026	34.73	35.23	33.00	34.08	34.08	1.55%	2,524,843
Sep 18, 2026	33.56	36.50	33.56	33.56	33.56	-4.98%	3,760,631
Sep 17, 2026	35.32	38.00	35.32	35.32	35.32	-4.98%	4,917,046
Sep 16, 2026	37.17	37.17	37.17	37.17	37.17	-4.98%	134,685
Sep 15, 2026	39.12	40.00	39.12	39.12	39.12	-4.98%	690,854
Sep 11, 2026	43.40	45.49	41.17	41.17	41.17	-4.98%	20,200,138
Sep 10, 2026	43.43	43.43	43.43	43.43	43.33	4.98%	97,714
Sep 9, 2026	41.37	41.37	41.37	41.37	41.27	5.00%	56,636
Sep 8, 2026	39.40	39.40	39.40	39.40	39.31	4.98%	59,211
Sep 7, 2026	33.97	37.53	33.97	37.53	37.44	4.98%	16,502,372
Sep 4, 2026	35.75	35.75	35.75	35.75	35.67	-5.00%	742,070
Sep 3, 2026	37.63	37.63	37.63	37.63	37.54	-5.00%	306,871
Sep 2, 2026	39.61	43.00	39.61	39.61	39.52	-4.99%	6,527,923
Sep 1, 2026	41.69	41.69	41.69	41.69	41.59	-4.99%	741,668
Aug 31, 2026	43.88	43.88	43.88	43.88	43.78	-4.98%	132,627