Indo Rama Synthetics (India) Limited (BOM:500207)
India
· Delayed Price · Currency is INR 33.83
-0.59 (-1.71%)
At close: Mar 9, 2026
BOM:500207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.79 | 34.79 | 31.70 | 33.83 | 33.83 | -1.71% | 7,143 |
| Mar 6, 2026 | 34.31 | 35.55 | 33.40 | 34.42 | 34.42 | 0.38% | 5,282 |
| Mar 5, 2026 | 33.85 | 34.70 | 33.77 | 34.29 | 34.29 | 1.51% | 7,615 |
| Mar 4, 2026 | 33.78 | 34.00 | 33.40 | 33.78 | 33.78 | -2.00% | 2,384 |
| Mar 2, 2026 | 33.10 | 35.30 | 33.10 | 34.47 | 34.47 | -2.71% | 8,573 |
| Feb 27, 2026 | 35.05 | 36.11 | 35.02 | 35.43 | 35.43 | -1.09% | 11,195 |
| Feb 26, 2026 | 36.74 | 37.00 | 35.75 | 35.82 | 35.82 | 0.08% | 5,671 |
| Feb 25, 2026 | 36.49 | 36.49 | 35.60 | 35.79 | 35.79 | -0.58% | 2,656 |
| Feb 24, 2026 | 37.19 | 37.19 | 35.80 | 36.00 | 36.00 | -0.85% | 4,820 |
| Feb 23, 2026 | 36.91 | 37.49 | 36.05 | 36.31 | 36.31 | -1.49% | 5,167 |
| Feb 20, 2026 | 36.55 | 37.21 | 36.21 | 36.86 | 36.86 | - | 2,081 |
| Feb 19, 2026 | 37.99 | 37.99 | 36.33 | 36.86 | 36.86 | -1.97% | 5,125 |
| Feb 18, 2026 | 38.51 | 38.51 | 37.30 | 37.60 | 37.60 | 0.05% | 2,319 |
| Feb 17, 2026 | 37.47 | 38.33 | 37.00 | 37.58 | 37.58 | 2.15% | 3,295 |
| Feb 16, 2026 | 38.20 | 38.20 | 36.51 | 36.79 | 36.79 | -4.74% | 9,519 |
| Feb 13, 2026 | 38.50 | 39.69 | 36.45 | 38.62 | 38.62 | 2.96% | 24,296 |
| Feb 12, 2026 | 39.55 | 39.68 | 37.00 | 37.51 | 37.51 | -6.69% | 12,137 |
| Feb 11, 2026 | 39.00 | 40.56 | 39.00 | 40.20 | 40.20 | -0.30% | 2,564 |
| Feb 10, 2026 | 41.68 | 43.18 | 39.87 | 40.32 | 40.32 | -5.20% | 16,523 |
| Feb 9, 2026 | 42.74 | 43.29 | 41.37 | 42.53 | 42.53 | 3.63% | 2,984 |
| Feb 6, 2026 | 41.46 | 41.69 | 40.53 | 41.04 | 41.04 | -1.08% | 1,719 |
| Feb 5, 2026 | 42.44 | 42.52 | 41.40 | 41.49 | 41.49 | -3.33% | 3,088 |
| Feb 4, 2026 | 42.30 | 43.92 | 42.18 | 42.92 | 42.92 | 2.53% | 4,132 |
| Feb 3, 2026 | 40.90 | 43.00 | 40.90 | 41.86 | 41.86 | 4.55% | 10,259 |
| Feb 2, 2026 | 39.73 | 40.40 | 37.81 | 40.04 | 40.04 | 1.26% | 5,425 |
| Feb 1, 2026 | 43.23 | 43.23 | 38.61 | 39.54 | 39.54 | -8.54% | 14,712 |
| Jan 30, 2026 | 43.10 | 44.75 | 43.10 | 43.23 | 43.23 | -0.92% | 4,461 |
| Jan 29, 2026 | 53.00 | 53.00 | 42.94 | 43.63 | 43.63 | -2.63% | 10,868 |
| Jan 28, 2026 | 42.13 | 45.30 | 42.02 | 44.81 | 44.81 | 5.02% | 7,534 |
| Jan 27, 2026 | 41.53 | 42.99 | 40.75 | 42.67 | 42.67 | 4.25% | 5,924 |
| Jan 23, 2026 | 41.53 | 41.59 | 40.55 | 40.93 | 40.93 | 0.52% | 1,970 |
| Jan 22, 2026 | 39.92 | 40.95 | 39.39 | 40.72 | 40.72 | 4.14% | 5,001 |
| Jan 21, 2026 | 40.00 | 40.44 | 38.10 | 39.10 | 39.10 | 0.08% | 8,108 |
| Jan 20, 2026 | 41.45 | 41.45 | 38.52 | 39.07 | 39.07 | -6.24% | 8,003 |
| Jan 19, 2026 | 42.30 | 42.44 | 41.46 | 41.67 | 41.67 | -2.32% | 1,539 |
| Jan 16, 2026 | 43.42 | 43.79 | 42.00 | 42.66 | 42.66 | -1.61% | 6,454 |
| Jan 14, 2026 | 43.63 | 44.70 | 43.25 | 43.36 | 43.36 | -1.09% | 4,237 |
| Jan 13, 2026 | 44.15 | 45.03 | 42.80 | 43.84 | 43.84 | -0.02% | 42,528 |
| Jan 12, 2026 | 43.91 | 44.40 | 42.72 | 43.85 | 43.85 | -1.11% | 11,027 |
| Jan 9, 2026 | 45.63 | 45.63 | 43.50 | 44.34 | 44.34 | -2.36% | 14,591 |
| Jan 8, 2026 | 46.82 | 47.40 | 45.10 | 45.41 | 45.41 | -2.62% | 87,986 |
| Jan 7, 2026 | 47.00 | 47.25 | 46.30 | 46.63 | 46.63 | -0.15% | 4,472 |
| Jan 6, 2026 | 47.34 | 47.78 | 46.51 | 46.70 | 46.70 | -2.28% | 21,072 |
| Jan 5, 2026 | 48.01 | 49.89 | 47.14 | 47.79 | 47.79 | -1.24% | 12,002 |
| Jan 2, 2026 | 47.51 | 48.75 | 47.51 | 48.39 | 48.39 | 0.75% | 7,447 |
| Jan 1, 2026 | 50.30 | 50.30 | 47.65 | 48.03 | 48.03 | -0.70% | 2,658 |
| Dec 31, 2025 | 49.75 | 49.75 | 47.79 | 48.37 | 48.37 | 0.62% | 5,098 |
| Dec 30, 2025 | 45.81 | 48.30 | 45.81 | 48.07 | 48.07 | 0.75% | 4,509 |
| Dec 29, 2025 | 48.37 | 48.45 | 47.22 | 47.71 | 47.71 | -2.25% | 2,062 |
| Dec 26, 2025 | 48.78 | 49.09 | 48.18 | 48.81 | 48.81 | -0.08% | 6,417 |
| Dec 24, 2025 | 49.48 | 50.17 | 48.40 | 48.85 | 48.85 | -1.25% | 8,084 |
| Dec 23, 2025 | 48.11 | 49.75 | 48.11 | 49.47 | 49.47 | 0.77% | 4,205 |
| Dec 22, 2025 | 49.32 | 49.32 | 48.24 | 49.09 | 49.09 | 1.53% | 4,646 |
| Dec 19, 2025 | 48.02 | 48.45 | 47.00 | 48.35 | 48.35 | 3.60% | 13,665 |
| Dec 18, 2025 | 46.10 | 47.96 | 45.46 | 46.67 | 46.67 | 1.46% | 16,347 |
| Dec 17, 2025 | 47.16 | 47.60 | 45.72 | 46.00 | 46.00 | -2.46% | 6,758 |
| Dec 16, 2025 | 46.20 | 48.49 | 46.20 | 47.16 | 47.16 | 0.06% | 1,700 |
| Dec 15, 2025 | 47.45 | 47.45 | 46.88 | 47.13 | 47.13 | -0.51% | 3,466 |
| Dec 12, 2025 | 47.48 | 47.71 | 46.87 | 47.37 | 47.37 | 0.59% | 3,929 |
| Dec 11, 2025 | 46.50 | 47.42 | 46.18 | 47.09 | 47.09 | 1.42% | 2,667 |
| Dec 10, 2025 | 47.94 | 49.16 | 46.06 | 46.43 | 46.43 | -2.99% | 14,257 |
| Dec 9, 2025 | 46.05 | 48.14 | 45.45 | 47.86 | 47.86 | 2.11% | 24,107 |
| Dec 8, 2025 | 49.08 | 49.08 | 46.05 | 46.87 | 46.87 | -4.50% | 9,166 |
| Dec 5, 2025 | 48.50 | 49.34 | 48.40 | 49.08 | 49.08 | 0.49% | 3,638 |
| Dec 4, 2025 | 50.10 | 50.10 | 48.50 | 48.84 | 48.84 | -0.57% | 8,359 |
| Dec 3, 2025 | 50.00 | 50.29 | 49.02 | 49.12 | 49.12 | -2.31% | 1,849 |
| Dec 2, 2025 | 50.41 | 50.84 | 50.01 | 50.28 | 50.28 | -0.63% | 4,867 |
| Dec 1, 2025 | 51.38 | 51.71 | 50.40 | 50.60 | 50.60 | -1.42% | 3,404 |
| Nov 28, 2025 | 52.11 | 52.83 | 50.96 | 51.33 | 51.33 | -2.15% | 6,975 |
| Nov 27, 2025 | 52.86 | 53.14 | 52.10 | 52.46 | 52.46 | -0.27% | 11,792 |
| Nov 26, 2025 | 54.98 | 54.98 | 52.00 | 52.60 | 52.60 | 0.52% | 4,679 |
| Nov 25, 2025 | 49.85 | 53.20 | 49.85 | 52.33 | 52.33 | 4.12% | 25,492 |
| Nov 24, 2025 | 52.31 | 52.55 | 50.05 | 50.26 | 50.26 | -3.92% | 17,459 |
| Nov 21, 2025 | 52.31 | 52.76 | 51.49 | 52.31 | 52.31 | -1.02% | 10,857 |
| Nov 20, 2025 | 52.96 | 53.30 | 52.01 | 52.85 | 52.85 | 1.09% | 10,742 |
| Nov 19, 2025 | 52.99 | 53.37 | 52.00 | 52.28 | 52.28 | -0.70% | 25,176 |
| Nov 18, 2025 | 54.66 | 55.01 | 52.07 | 52.65 | 52.65 | -2.70% | 15,364 |
| Nov 17, 2025 | 54.70 | 56.87 | 53.75 | 54.11 | 54.11 | -1.58% | 31,488 |
| Nov 14, 2025 | 58.25 | 58.25 | 53.00 | 54.98 | 54.98 | -5.82% | 125,220 |
| Nov 13, 2025 | 60.00 | 60.99 | 57.54 | 58.38 | 58.38 | -1.23% | 38,319 |
| Nov 12, 2025 | 60.60 | 61.99 | 57.69 | 59.11 | 59.11 | -2.68% | 26,845 |
| Nov 11, 2025 | 67.89 | 67.90 | 59.40 | 60.74 | 60.74 | -10.41% | 140,693 |
| Nov 10, 2025 | 70.70 | 70.70 | 67.47 | 67.80 | 67.80 | -0.51% | 20,786 |
| Nov 7, 2025 | 67.42 | 69.00 | 65.81 | 68.15 | 68.15 | 1.04% | 17,567 |
| Nov 6, 2025 | 66.70 | 71.83 | 66.70 | 67.45 | 67.45 | -4.52% | 25,679 |
| Nov 4, 2025 | 74.32 | 74.47 | 70.04 | 70.64 | 70.64 | -4.32% | 29,127 |
| Nov 3, 2025 | 68.55 | 74.94 | 67.10 | 73.83 | 73.83 | 7.14% | 58,980 |
| Oct 31, 2025 | 69.66 | 71.05 | 68.49 | 68.91 | 68.91 | -2.14% | 13,352 |
| Oct 30, 2025 | 68.84 | 71.49 | 68.19 | 70.42 | 70.42 | 2.80% | 18,871 |
| Oct 29, 2025 | 67.19 | 70.82 | 67.06 | 68.50 | 68.50 | 3.71% | 39,524 |
| Oct 28, 2025 | 65.75 | 67.37 | 65.40 | 66.05 | 66.05 | 0.49% | 40,649 |
| Oct 27, 2025 | 66.53 | 67.79 | 65.05 | 65.73 | 65.73 | -2.16% | 23,584 |
| Oct 24, 2025 | 67.90 | 69.42 | 65.05 | 67.18 | 67.18 | -1.65% | 30,968 |
| Oct 23, 2025 | 70.78 | 71.10 | 66.47 | 68.31 | 68.31 | -1.74% | 58,914 |
| Oct 21, 2025 | 70.49 | 74.21 | 67.76 | 69.52 | 69.52 | 1.25% | 71,705 |
| Oct 20, 2025 | 60.95 | 71.83 | 60.95 | 68.66 | 68.66 | 14.70% | 268,566 |
| Oct 17, 2025 | 60.03 | 61.14 | 59.05 | 59.86 | 59.86 | 0.08% | 28,933 |
| Oct 16, 2025 | 57.67 | 62.00 | 57.67 | 59.81 | 59.81 | 4.00% | 27,651 |
| Oct 15, 2025 | 57.57 | 59.65 | 57.15 | 57.51 | 57.51 | 0.77% | 7,924 |
| Oct 14, 2025 | 57.05 | 58.75 | 57.00 | 57.07 | 57.07 | -1.19% | 1,729 |