NSE:INDRAMEDCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	380.45	388.45	371.30	374.15	374.15	-1.63%	320,505
May 29, 2026	392.20	393.70	377.00	380.35	380.35	-2.92%	427,905
May 27, 2026	374.00	397.65	371.70	391.80	391.80	5.41%	688,875
May 26, 2026	367.00	375.00	362.05	371.70	371.70	2.21%	360,744
May 25, 2026	365.30	377.30	359.40	363.65	363.65	1.35%	549,186
May 22, 2026	359.35	364.05	355.00	358.80	358.80	0.94%	555,882
May 21, 2026	367.05	372.50	352.60	355.45	355.45	-1.21%	623,151
May 20, 2026	356.00	367.85	352.90	359.80	359.80	0.13%	271,163
May 19, 2026	361.90	366.95	358.00	359.35	359.35	-0.21%	186,874
May 18, 2026	365.00	365.60	351.20	360.10	360.10	-2.08%	357,295
May 15, 2026	383.45	383.95	367.00	367.75	367.75	-2.85%	481,637
May 14, 2026	400.00	402.00	372.50	378.55	378.55	-4.01%	521,608
May 13, 2026	402.15	409.80	392.00	394.35	394.35	-5.17%	464,935
May 12, 2026	439.00	441.00	413.60	415.85	415.85	-4.82%	342,953
May 11, 2026	428.45	440.60	419.50	436.90	436.90	2.73%	552,990
May 8, 2026	417.00	434.00	416.50	425.30	425.30	2.11%	568,232
May 7, 2026	415.95	419.85	411.30	416.50	416.50	0.13%	271,425
May 6, 2026	414.00	418.00	406.35	415.95	415.95	2.14%	414,582
May 5, 2026	415.80	417.00	405.00	407.25	407.25	-1.40%	328,104
May 4, 2026	409.65	414.80	404.10	413.05	413.05	2.74%	296,610
Apr 30, 2026	403.55	408.75	397.50	402.05	402.05	-0.25%	278,787
Apr 29, 2026	403.05	409.50	401.80	403.05	403.05	0.45%	198,947
Apr 28, 2026	413.00	416.45	399.80	401.25	401.25	-3.06%	388,544
Apr 27, 2026	406.95	416.50	406.00	413.90	413.90	1.83%	409,542
Apr 24, 2026	407.00	414.50	403.00	406.45	406.45	-0.14%	258,991
Apr 23, 2026	399.50	411.70	399.35	407.00	407.00	1.64%	186,048
Apr 22, 2026	405.10	414.50	399.50	400.45	400.45	-1.01%	729,198
Apr 21, 2026	414.05	425.00	403.00	404.55	404.55	-2.09%	456,755
Apr 20, 2026	431.40	432.65	411.00	413.20	413.20	-3.25%	415,971
Apr 17, 2026	426.00	430.95	408.35	427.10	427.10	0.52%	637,369
Apr 16, 2026	438.85	438.85	424.00	424.90	424.90	-1.38%	269,034
Apr 15, 2026	428.80	440.00	426.00	430.85	430.85	1.44%	527,209
Apr 13, 2026	430.00	431.55	413.95	424.75	424.75	-3.23%	236,936
Apr 10, 2026	427.00	444.00	426.50	438.95	438.95	2.40%	206,525
Apr 9, 2026	425.50	435.80	421.05	428.65	428.65	0.34%	257,378
Apr 8, 2026	436.90	436.90	420.45	427.20	427.20	2.82%	255,451
Apr 7, 2026	410.00	419.70	405.90	415.50	415.50	1.13%	158,465
Apr 6, 2026	400.00	413.90	391.05	410.85	410.85	2.82%	314,860
Apr 2, 2026	392.70	405.05	383.50	399.60	399.60	-0.03%	233,873
Apr 1, 2026	381.60	401.75	381.60	399.70	399.70	7.35%	181,214
Mar 30, 2026	385.05	385.05	368.10	372.35	372.35	-3.35%	345,011
Mar 27, 2026	401.80	414.40	382.50	385.25	385.25	-4.91%	433,203
Mar 25, 2026	395.10	410.00	393.05	405.15	405.15	2.93%	270,117
Mar 24, 2026	377.40	395.45	372.70	393.60	393.60	6.64%	304,582
Mar 23, 2026	389.00	390.25	365.00	369.10	369.10	-6.85%	312,158
Mar 20, 2026	391.10	402.00	390.70	396.25	396.25	1.42%	242,917
Mar 19, 2026	400.00	400.00	389.00	390.70	390.70	-4.04%	159,188
Mar 18, 2026	388.40	411.40	388.00	407.15	407.15	4.76%	287,553
Mar 17, 2026	391.75	392.75	386.50	388.65	388.65	-0.75%	145,200
Mar 16, 2026	383.55	395.15	375.05	391.60	391.60	2.27%	323,590