INR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.51	14.79	14.40	14.57	14.57	0.28%	94,709
Oct 29, 2026	14.60	14.68	14.14	14.53	14.53	-0.14%	246,058
Oct 28, 2026	14.78	15.05	14.53	14.55	14.55	-1.56%	256,773
Oct 27, 2026	14.37	14.81	14.37	14.78	14.78	1.65%	239,139
Oct 26, 2026	14.23	14.57	14.20	14.54	14.54	1.39%	116,726
Oct 23, 2026	13.76	14.50	13.76	14.34	14.34	3.84%	164,991
Oct 22, 2026	13.74	13.85	13.39	13.81	13.81	1.40%	166,996
Oct 21, 2026	13.61	13.69	13.37	13.62	13.62	-0.73%	135,434
Oct 20, 2026	13.66	13.86	13.41	13.72	13.72	1.18%	165,137
Oct 19, 2026	13.35	13.73	13.35	13.56	13.56	1.42%	145,779
Oct 16, 2026	13.08	13.45	13.05	13.37	13.37	2.85%	355,384
Oct 15, 2026	13.18	13.26	12.79	13.00	13.00	-2.18%	164,819
Oct 14, 2026	13.71	13.89	13.15	13.29	13.29	-4.32%	343,494
Oct 13, 2026	13.65	14.04	13.59	13.89	13.89	2.74%	164,302
Oct 12, 2026	13.50	13.61	13.35	13.52	13.52	1.35%	236,247
Oct 9, 2026	13.39	13.61	13.34	13.34	13.34	-0.07%	181,728
Oct 8, 2026	13.68	13.78	13.24	13.35	13.35	-1.55%	278,963
Oct 7, 2026	13.65	13.67	13.39	13.56	13.56	0.44%	149,727
Oct 6, 2026	13.18	13.56	13.17	13.50	13.50	2.20%	111,336
Oct 5, 2026	12.95	13.36	12.74	13.21	13.21	2.32%	190,789
Oct 2, 2026	12.60	13.00	12.54	12.91	12.91	1.41%	307,758
Oct 1, 2026	12.69	12.78	12.45	12.73	12.73	1.03%	292,149
Sep 30, 2026	12.72	13.05	12.55	12.60	12.60	-0.71%	339,411
Sep 29, 2026	12.64	12.82	12.37	12.69	12.69	1.28%	370,732
Sep 28, 2026	13.12	13.12	12.51	12.53	12.53	-4.06%	244,536
Sep 25, 2026	13.11	13.58	12.97	13.06	13.06	-2.39%	281,428
Sep 24, 2026	13.30	13.62	13.15	13.38	13.38	2.69%	587,558
Sep 23, 2026	13.12	13.36	12.99	13.03	13.03	-	208,426
Sep 22, 2026	12.60	13.20	12.55	13.03	13.03	2.28%	349,969
Sep 21, 2026	12.50	12.84	12.24	12.74	12.74	0.16%	416,953
Sep 18, 2026	12.93	12.99	12.63	12.72	12.72	-1.62%	695,397
Sep 17, 2026	13.07	13.31	12.82	12.93	12.93	-2.42%	500,086
Sep 16, 2026	14.44	14.58	13.14	13.25	13.25	-9.68%	633,252
Sep 15, 2026	14.54	14.95	14.49	14.67	14.67	1.24%	268,397
Sep 14, 2026	15.01	15.14	14.49	14.49	14.49	-2.88%	295,312
Sep 11, 2026	15.26	15.30	14.78	14.92	14.92	-2.99%	378,935
Sep 10, 2026	15.40	15.49	15.03	15.38	15.38	1.05%	223,129
Sep 9, 2026	15.60	15.60	15.14	15.22	15.22	-1.93%	224,659
Sep 8, 2026	15.87	15.94	15.50	15.52	15.52	-0.58%	179,870
Sep 4, 2026	15.67	15.96	15.39	15.61	15.61	-0.76%	110,251
Sep 3, 2026	15.84	16.01	15.68	15.73	15.73	-0.57%	140,555
Sep 2, 2026	15.50	16.04	15.48	15.82	15.82	1.35%	266,550
Sep 1, 2026	15.61	15.71	15.38	15.61	15.61	1.10%	222,634
Aug 31, 2026	15.71	15.89	15.21	15.44	15.44	0.39%	234,737
Aug 28, 2026	15.21	15.52	15.05	15.38	15.38	1.99%	238,601
Aug 27, 2026	14.69	15.18	14.50	15.08	15.08	2.65%	134,183
Aug 26, 2026	14.31	14.80	14.26	14.69	14.69	1.52%	268,062
Aug 25, 2026	14.56	14.80	14.27	14.47	14.47	-2.82%	288,268
Aug 24, 2026	14.83	15.11	14.67	14.89	14.89	0.07%	163,931
Aug 21, 2026	14.66	14.93	14.43	14.88	14.88	1.43%	262,724