NSE:INDTERRAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.66	30.14	29.20	29.49	29.49	-2.12%	8,247
Jul 17, 2026	30.70	30.93	29.71	30.13	30.13	0.40%	11,092
Jul 16, 2026	30.30	30.49	29.90	30.01	30.01	-0.69%	19,832
Jul 15, 2026	31.43	31.95	30.12	30.22	30.22	-2.33%	26,700
Jul 14, 2026	31.50	31.89	30.15	30.94	30.94	-2.70%	16,615
Jul 13, 2026	31.99	32.35	31.52	31.80	31.80	0.57%	4,420
Jul 10, 2026	31.50	32.70	31.50	31.62	31.62	-0.32%	11,207
Jul 9, 2026	31.89	32.50	31.55	31.72	31.72	-0.25%	8,645
Jul 8, 2026	32.00	32.80	31.50	31.80	31.80	-1.24%	34,973
Jul 7, 2026	32.85	33.48	32.00	32.20	32.20	-1.71%	10,932
Jul 6, 2026	32.60	33.00	32.32	32.76	32.76	-1.56%	4,432
Jul 3, 2026	32.71	33.60	32.50	33.28	33.28	1.25%	17,018
Jul 2, 2026	33.48	33.48	32.16	32.87	32.87	0.98%	22,321
Jul 1, 2026	32.14	33.44	32.14	32.55	32.55	-0.31%	47,572
Jun 30, 2026	33.78	33.78	32.40	32.65	32.65	-1.12%	15,400
Jun 29, 2026	33.45	33.90	32.76	33.02	33.02	-1.34%	7,968
Jun 25, 2026	33.70	33.99	32.61	33.47	33.47	-0.03%	18,053
Jun 24, 2026	32.88	34.00	32.62	33.48	33.48	2.67%	44,241
Jun 23, 2026	32.90	33.83	32.60	32.61	32.61	-1.18%	18,281
Jun 22, 2026	33.55	35.48	32.90	33.00	33.00	-1.64%	15,819
Jun 19, 2026	33.49	35.00	32.62	33.55	33.55	2.13%	53,898
Jun 18, 2026	32.45	33.74	32.45	32.85	32.85	0.74%	23,977
Jun 17, 2026	33.44	33.98	32.25	32.61	32.61	-1.51%	22,994
Jun 16, 2026	33.89	34.50	32.65	33.11	33.11	0.39%	41,465
Jun 15, 2026	31.30	34.38	31.30	32.98	32.98	5.43%	46,805
Jun 12, 2026	31.90	32.58	31.10	31.28	31.28	0.84%	1,650
Jun 11, 2026	31.79	31.85	31.00	31.02	31.02	-2.15%	9,206
Jun 10, 2026	32.60	32.94	31.12	31.70	31.70	-1.92%	13,817
Jun 9, 2026	32.25	33.24	32.10	32.32	32.32	0.22%	9,715
Jun 8, 2026	32.25	33.39	32.25	32.25	32.25	-2.21%	16,127
Jun 5, 2026	33.74	33.90	32.36	32.98	32.98	1.20%	6,156
Jun 4, 2026	32.30	33.74	32.29	32.59	32.59	0.28%	12,446
Jun 3, 2026	32.26	33.67	32.25	32.50	32.50	-1.49%	11,854
Jun 2, 2026	31.16	33.19	31.10	32.99	32.99	5.87%	51,214
Jun 1, 2026	32.20	32.30	31.10	31.16	31.16	-2.53%	11,464
May 29, 2026	32.99	33.90	31.20	31.97	31.97	-2.47%	31,206
May 27, 2026	32.34	33.19	31.65	32.78	32.78	1.36%	10,421
May 26, 2026	32.20	32.80	32.20	32.34	32.34	0.40%	4,933
May 25, 2026	33.10	33.35	32.06	32.21	32.21	-0.68%	11,997
May 22, 2026	33.74	33.74	31.20	32.43	32.43	-2.23%	7,482
May 21, 2026	31.62	33.80	31.62	33.17	33.17	4.87%	19,351
May 20, 2026	31.81	32.48	31.41	31.63	31.63	-0.28%	4,339
May 19, 2026	31.10	32.66	31.10	31.72	31.72	1.99%	7,321
May 18, 2026	31.89	31.89	30.90	31.10	31.10	-2.32%	9,136
May 15, 2026	31.40	32.00	31.01	31.84	31.84	1.43%	6,359
May 14, 2026	30.30	31.65	30.30	31.39	31.39	1.59%	11,992
May 13, 2026	30.00	31.90	30.00	30.90	30.90	3.00%	27,930
May 12, 2026	30.51	31.89	29.20	30.00	30.00	-2.06%	35,769
May 11, 2026	31.90	31.90	30.50	30.63	30.63	-4.31%	20,356
May 8, 2026	32.30	32.68	31.30	32.01	32.01	-0.71%	8,429