NSE:INDTERRAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	29.07	30.70	29.07	30.51	30.51	5.24%	50,161
Nov 9, 2026	29.00	29.25	28.71	28.99	28.99	-0.72%	9,028
Nov 8, 2026	29.30	29.50	29.00	29.20	29.20	2.82%	3,974
Nov 6, 2026	28.94	29.00	28.06	28.40	28.40	-1.76%	12,905
Nov 5, 2026	28.21	29.50	28.21	28.91	28.91	2.70%	8,488
Nov 4, 2026	27.50	28.25	27.50	28.15	28.15	1.73%	3,562
Nov 3, 2026	27.57	28.01	27.38	27.67	27.67	0.36%	13,234
Nov 2, 2026	28.38	28.38	27.50	27.57	27.57	-0.83%	19,270
Oct 30, 2026	27.57	28.49	27.52	27.80	27.80	-0.75%	2,474
Oct 29, 2026	28.11	28.96	27.61	28.01	28.01	-0.46%	2,939
Oct 28, 2026	27.60	28.60	27.60	28.14	28.14	-1.37%	2,220
Oct 27, 2026	28.98	28.98	28.12	28.53	28.53	-0.38%	2,836
Oct 26, 2026	27.69	28.89	27.69	28.64	28.64	3.39%	6,782
Oct 23, 2026	28.15	28.15	26.35	27.70	27.70	-1.67%	19,694
Oct 22, 2026	28.20	29.65	28.10	28.17	28.17	0.18%	11,081
Oct 21, 2026	29.02	29.79	28.06	28.12	28.12	-3.10%	16,266
Oct 19, 2026	29.20	29.20	29.00	29.02	29.02	-0.85%	11,847
Oct 16, 2026	29.70	29.70	29.15	29.27	29.27	0.34%	12,622
Oct 15, 2026	29.90	29.90	29.15	29.17	29.17	-1.62%	4,805
Oct 14, 2026	29.17	29.77	29.00	29.65	29.65	0.51%	11,580
Oct 13, 2026	29.83	30.01	29.41	29.50	29.50	-0.84%	12,874
Oct 12, 2026	29.15	29.90	29.15	29.75	29.75	1.71%	8,019
Oct 9, 2026	29.22	29.50	29.15	29.25	29.25	0.34%	10,376
Oct 8, 2026	29.61	29.61	29.15	29.15	29.15	-0.24%	12,023
Oct 7, 2026	29.43	29.49	29.15	29.22	29.22	-	10,557
Oct 6, 2026	29.04	29.73	29.04	29.22	29.22	-0.48%	16,070
Oct 5, 2026	29.22	29.50	29.15	29.36	29.36	0.48%	8,392
Oct 1, 2026	29.35	29.93	29.15	29.22	29.22	-0.68%	6,847
Sep 30, 2026	29.35	29.96	29.26	29.42	29.42	0.41%	13,832
Sep 29, 2026	29.60	29.60	29.02	29.30	29.30	-0.64%	14,638
Sep 28, 2026	29.93	30.89	29.12	29.49	29.49	-1.47%	15,907
Sep 25, 2026	29.88	29.97	29.03	29.93	29.93	0.13%	3,166
Sep 24, 2026	29.10	30.74	28.60	29.89	29.89	1.77%	21,209
Sep 23, 2026	29.40	29.69	28.55	29.37	29.37	0.58%	18,208
Sep 22, 2026	29.02	29.52	28.63	29.20	29.20	0.62%	13,764
Sep 21, 2026	29.50	29.70	28.16	29.02	29.02	0.38%	27,878
Sep 18, 2026	28.86	29.98	28.12	28.91	28.91	0.03%	57,089
Sep 17, 2026	30.50	30.50	28.50	28.90	28.90	-4.59%	75,171
Sep 16, 2026	28.90	33.61	28.36	30.29	30.29	8.14%	254,442
Sep 15, 2026	30.30	30.35	28.00	28.01	28.01	-2.91%	30,326
Sep 11, 2026	28.89	29.33	28.65	28.85	28.85	0.59%	6,587
Sep 10, 2026	29.90	29.90	28.51	28.68	28.68	-2.25%	15,017
Sep 9, 2026	30.45	30.74	29.02	29.34	29.34	-3.17%	30,788
Sep 8, 2026	30.00	30.45	30.00	30.30	30.30	-1.43%	10,452
Sep 7, 2026	30.42	31.39	30.00	30.74	30.74	1.05%	8,811
Sep 4, 2026	30.80	30.80	30.05	30.42	30.42	0.66%	17,159
Sep 3, 2026	31.40	31.40	30.16	30.22	30.22	0.20%	9,794
Sep 2, 2026	30.01	30.50	30.00	30.16	30.16	-2.14%	16,292
Sep 1, 2026	30.01	30.96	30.00	30.82	30.82	2.36%	15,764
Aug 31, 2026	30.49	30.50	30.00	30.11	30.11	0.30%	21,689