NSE:INDTERRAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	31.00	32.50	31.00	32.24	32.24	2.77%	14,382
May 6, 2026	32.40	32.40	30.25	31.37	31.37	3.33%	14,742
May 5, 2026	30.65	31.55	30.30	30.36	30.36	-0.98%	10,585
May 4, 2026	30.15	31.70	30.15	30.66	30.66	1.76%	7,335
Apr 30, 2026	30.20	30.89	30.06	30.13	30.13	-1.57%	6,469
Apr 29, 2026	30.84	31.50	30.20	30.61	30.61	-0.75%	17,750
Apr 28, 2026	30.50	31.98	30.50	30.84	30.84	-	88,034
Apr 27, 2026	32.43	32.92	30.20	30.84	30.84	-4.93%	87,288
Apr 24, 2026	32.01	32.75	31.50	32.44	32.44	1.53%	11,778
Apr 23, 2026	33.21	33.21	31.75	31.95	31.95	-1.87%	13,187
Apr 22, 2026	32.90	33.22	32.18	32.56	32.56	-0.73%	23,094
Apr 21, 2026	33.41	33.48	32.46	32.80	32.80	-1.56%	6,867
Apr 20, 2026	33.26	33.87	32.81	33.32	33.32	0.15%	7,139
Apr 17, 2026	33.01	33.89	33.00	33.27	33.27	0.97%	12,819
Apr 16, 2026	33.27	33.27	32.55	32.95	32.95	-0.93%	10,045
Apr 15, 2026	33.49	34.00	32.52	33.26	33.26	3.71%	29,746
Apr 13, 2026	31.85	32.73	31.80	32.07	32.07	-2.26%	10,208
Apr 10, 2026	32.00	33.40	31.91	32.81	32.81	2.82%	60,933
Apr 9, 2026	32.11	32.50	31.58	31.91	31.91	-1.02%	15,441
Apr 8, 2026	32.15	33.75	31.44	32.24	32.24	1.45%	50,727
Apr 7, 2026	31.80	32.00	31.13	31.78	31.78	-0.59%	14,858
Apr 6, 2026	28.96	33.02	28.20	31.97	31.97	10.89%	65,090
Apr 2, 2026	27.65	28.97	26.80	28.83	28.83	3.11%	9,454
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