NSE:INDTERRAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.00	28.45	25.80	27.96	27.96	12.42%	59,948
Mar 30, 2026	26.50	27.30	24.56	24.87	24.87	-8.80%	125,363
Mar 27, 2026	29.50	29.50	26.81	27.27	27.27	-5.64%	86,929
Mar 25, 2026	28.99	30.19	28.68	28.90	28.90	1.01%	55,747
Mar 24, 2026	28.17	29.32	27.73	28.61	28.61	3.17%	70,818
Mar 23, 2026	27.99	29.27	27.25	27.73	27.73	-0.96%	44,937
Mar 20, 2026	29.30	29.30	27.99	28.00	28.00	-	63,751
Mar 19, 2026	29.70	29.97	28.00	28.00	28.00	-5.98%	150,302
Mar 18, 2026	28.00	29.97	28.00	29.78	29.78	6.09%	25,072
Mar 17, 2026	27.17	28.30	26.60	28.07	28.07	1.96%	37,538
Mar 16, 2026	29.15	29.15	27.17	27.53	27.53	-3.17%	47,824
Mar 13, 2026	29.11	29.73	28.11	28.43	28.43	-2.40%	56,054
Mar 12, 2026	30.18	30.18	28.95	29.13	29.13	-1.35%	41,642
Mar 11, 2026	29.84	30.48	29.25	29.53	29.53	-1.04%	146,996
Mar 10, 2026	29.00	30.50	28.81	29.84	29.84	1.50%	56,411
Mar 9, 2026	29.99	30.00	28.50	29.40	29.40	-1.01%	58,009
Mar 6, 2026	30.48	30.80	29.65	29.70	29.70	-0.50%	31,191
Mar 5, 2026	30.26	31.00	29.52	29.85	29.85	-0.50%	68,699
Mar 4, 2026	30.00	31.40	28.92	30.00	30.00	-1.57%	41,085
Mar 2, 2026	30.05	32.04	30.05	30.48	30.48	-1.45%	39,428
Feb 27, 2026	31.60	31.99	30.26	30.93	30.93	-2.24%	24,852
Feb 26, 2026	32.31	32.31	31.51	31.64	31.64	-1.80%	12,767
Feb 25, 2026	31.90	32.92	31.86	32.22	32.22	-1.20%	10,145
Feb 24, 2026	32.90	33.39	31.69	32.61	32.61	2.39%	21,740
Feb 23, 2026	33.45	33.45	31.25	31.85	31.85	-1.06%	12,516
Feb 20, 2026	33.20	33.77	31.16	32.19	32.19	-3.39%	65,025
Feb 19, 2026	34.90	34.90	33.15	33.32	33.32	-3.53%	24,315
Feb 18, 2026	35.05	36.00	34.16	34.54	34.54	-2.70%	20,929
Feb 17, 2026	36.94	36.94	35.20	35.50	35.50	-1.63%	22,873
Feb 16, 2026	37.50	37.99	35.50	36.09	36.09	-1.37%	11,179
Feb 13, 2026	36.77	37.49	36.05	36.59	36.59	-0.49%	23,807
Feb 12, 2026	37.36	37.36	36.00	36.77	36.77	0.77%	17,471
Feb 11, 2026	35.75	37.49	35.75	36.49	36.49	-0.30%	11,610
Feb 10, 2026	37.06	37.40	36.20	36.60	36.60	-1.21%	10,566
Feb 9, 2026	37.51	38.00	36.50	37.05	37.05	-0.96%	23,501
Feb 6, 2026	36.80	38.00	36.70	37.41	37.41	1.69%	55,093
Feb 5, 2026	35.54	40.55	33.50	36.79	36.79	3.63%	210,217
Feb 4, 2026	34.48	35.95	33.56	35.50	35.50	2.96%	33,456
Feb 3, 2026	35.00	36.08	33.92	34.48	34.48	2.68%	30,380
Feb 2, 2026	34.00	34.09	32.65	33.58	33.58	1.45%	4,659
Feb 1, 2026	33.10	34.50	32.80	33.10	33.10	-2.01%	8,024
Jan 30, 2026	32.10	34.70	31.80	33.78	33.78	3.87%	25,055
Jan 29, 2026	32.51	34.40	32.44	32.52	32.52	-0.15%	25,973
Jan 28, 2026	34.00	34.48	32.20	32.57	32.57	-2.19%	14,632
Jan 27, 2026	33.00	34.40	31.25	33.30	33.30	2.78%	17,916
Jan 23, 2026	31.99	32.95	31.25	32.40	32.40	1.57%	12,493
Jan 22, 2026	31.80	32.49	31.20	31.90	31.90	2.61%	12,441
Jan 21, 2026	31.40	32.24	30.96	31.09	31.09	0.23%	16,490
Jan 20, 2026	31.51	32.30	31.01	31.02	31.02	-0.58%	30,999
Jan 19, 2026	31.51	32.45	31.10	31.20	31.20	-2.01%	12,087