NSE:INDTERRAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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