NSE:INDTERRAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	30.12	30.50	29.75	30.02	30.02	-0.30%	17,734
Aug 27, 2026	30.82	30.82	29.95	30.11	30.11	-0.13%	10,083
Aug 26, 2026	30.93	30.93	30.00	30.15	30.15	0.27%	6,501
Aug 25, 2026	30.60	30.69	30.05	30.07	30.07	-0.73%	5,503
Aug 24, 2026	30.50	31.29	30.02	30.29	30.29	-0.16%	13,214
Aug 21, 2026	31.20	31.20	30.23	30.34	30.34	-1.65%	10,921
Aug 20, 2026	31.10	31.25	30.12	30.85	30.85	0.98%	13,064
Aug 19, 2026	31.50	31.50	30.25	30.55	30.55	-	21,571
Aug 18, 2026	32.34	32.34	30.50	30.55	30.55	-1.64%	17,009
Aug 17, 2026	32.01	32.40	30.62	31.06	31.06	-0.13%	9,614
Aug 14, 2026	31.80	32.47	31.05	31.10	31.10	-3.05%	12,338
Aug 13, 2026	31.79	32.83	31.64	32.08	32.08	2.46%	13,740
Aug 12, 2026	31.58	32.74	31.27	31.31	31.31	-1.85%	22,600
Aug 11, 2026	32.50	32.50	31.59	31.90	31.90	-0.03%	16,144
Aug 10, 2026	31.11	32.69	31.11	31.91	31.91	0.66%	15,197
Aug 7, 2026	32.50	32.50	31.52	31.70	31.70	-1.92%	33,494
Aug 6, 2026	31.84	33.30	31.00	32.32	32.32	1.51%	50,380
Aug 5, 2026	32.50	33.18	31.81	31.84	31.84	-0.16%	39,909
Aug 4, 2026	36.41	38.30	31.60	31.89	31.89	-4.49%	793,593
Aug 3, 2026	28.60	33.39	28.12	33.39	33.39	19.98%	296,135
Jul 31, 2026	28.06	28.73	27.50	27.83	27.83	-0.78%	16,582
Jul 30, 2026	28.51	29.25	28.00	28.05	28.05	-1.61%	10,001
Jul 29, 2026	29.00	29.00	28.02	28.51	28.51	0.74%	37,503
Jul 28, 2026	29.69	29.89	28.00	28.30	28.30	-3.12%	26,575
Jul 27, 2026	30.84	30.84	28.64	29.21	29.21	-0.17%	6,916
Jul 24, 2026	29.00	29.78	29.00	29.26	29.26	2.20%	961
Jul 23, 2026	29.44	29.44	28.60	28.63	28.63	-0.69%	5,217
Jul 22, 2026	31.00	31.00	28.68	28.83	28.83	-2.47%	25,048
Jul 21, 2026	30.37	30.37	29.21	29.56	29.56	0.24%	5,151
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