Indokem Limited (BOM:504092)
India
· Delayed Price · Currency is INR 476.95
-23.65 (-4.72%)
At close: Mar 9, 2026
Indokem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 477.00 | 488.00 | 475.60 | 476.95 | 476.95 | -4.72% | 10,089 |
| Mar 6, 2026 | 512.95 | 524.70 | 495.10 | 500.60 | 500.60 | -2.42% | 2,836 |
| Mar 5, 2026 | 498.85 | 515.35 | 491.00 | 513.00 | 513.00 | 4.51% | 5,458 |
| Mar 4, 2026 | 491.05 | 499.00 | 490.85 | 490.85 | 490.85 | -4.99% | 3,252 |
| Mar 2, 2026 | 516.70 | 528.90 | 516.25 | 516.65 | 516.65 | -4.92% | 5,252 |
| Feb 27, 2026 | 553.00 | 568.00 | 523.00 | 543.40 | 543.40 | -1.18% | 4,696 |
| Feb 26, 2026 | 511.00 | 554.25 | 501.55 | 549.90 | 549.90 | 4.17% | 23,085 |
| Feb 25, 2026 | 540.05 | 540.05 | 527.90 | 527.90 | 527.90 | -4.99% | 5,528 |
| Feb 24, 2026 | 579.75 | 588.90 | 553.55 | 555.65 | 555.65 | -4.63% | 9,682 |
| Feb 23, 2026 | 590.00 | 610.00 | 581.15 | 582.65 | 582.65 | -4.75% | 4,181 |
| Feb 20, 2026 | 605.00 | 624.00 | 580.20 | 611.70 | 611.70 | 0.16% | 9,213 |
| Feb 19, 2026 | 649.00 | 649.00 | 610.25 | 610.70 | 610.70 | -4.93% | 4,065 |
| Feb 18, 2026 | 680.00 | 680.00 | 628.95 | 642.35 | 642.35 | -2.98% | 3,983 |
| Feb 17, 2026 | 680.05 | 694.95 | 644.60 | 662.05 | 662.05 | -2.42% | 3,400 |
| Feb 16, 2026 | 703.95 | 717.00 | 670.00 | 678.50 | 678.50 | -0.90% | 6,349 |
| Feb 13, 2026 | 685.05 | 717.05 | 665.00 | 684.65 | 684.65 | 0.25% | 3,482 |
| Feb 12, 2026 | 705.00 | 725.90 | 675.00 | 682.95 | 682.95 | -3.65% | 4,261 |
| Feb 11, 2026 | 710.95 | 735.00 | 700.00 | 708.80 | 708.80 | -0.30% | 3,778 |
| Feb 10, 2026 | 697.35 | 735.40 | 692.50 | 710.95 | 710.95 | -0.08% | 6,098 |
| Feb 9, 2026 | 723.45 | 733.95 | 705.00 | 711.50 | 711.50 | -1.65% | 2,135 |
| Feb 6, 2026 | 697.00 | 729.00 | 697.00 | 723.40 | 723.40 | 2.22% | 2,895 |
| Feb 5, 2026 | 734.00 | 734.00 | 695.00 | 707.70 | 707.70 | -0.68% | 3,743 |
| Feb 4, 2026 | 722.30 | 749.00 | 705.00 | 712.55 | 712.55 | -0.52% | 5,559 |
| Feb 3, 2026 | 723.50 | 723.50 | 701.00 | 716.30 | 716.30 | 3.95% | 5,122 |
| Feb 2, 2026 | 693.25 | 698.80 | 678.00 | 689.05 | 689.05 | -1.78% | 3,537 |
| Feb 1, 2026 | 697.35 | 722.90 | 697.35 | 701.55 | 701.55 | -4.43% | 6,077 |
| Jan 30, 2026 | 754.00 | 754.00 | 715.00 | 734.05 | 734.05 | -0.30% | 4,042 |
| Jan 29, 2026 | 724.00 | 745.00 | 715.05 | 736.25 | 736.25 | 3.42% | 6,686 |
| Jan 28, 2026 | 712.95 | 727.00 | 700.00 | 711.90 | 711.90 | 2.75% | 4,259 |
| Jan 27, 2026 | 700.05 | 720.00 | 690.00 | 692.85 | 692.85 | -1.28% | 5,106 |
| Jan 23, 2026 | 719.00 | 730.00 | 697.20 | 701.85 | 701.85 | -1.14% | 3,800 |
| Jan 22, 2026 | 700.00 | 719.60 | 685.35 | 709.95 | 709.95 | 3.59% | 6,529 |
| Jan 21, 2026 | 676.05 | 709.80 | 642.20 | 685.35 | 685.35 | 1.38% | 14,032 |
| Jan 20, 2026 | 715.00 | 724.95 | 675.30 | 676.00 | 676.00 | -4.90% | 6,118 |
| Jan 19, 2026 | 723.95 | 723.95 | 710.00 | 710.80 | 710.80 | -0.11% | 2,890 |
| Jan 16, 2026 | 727.45 | 727.45 | 708.00 | 711.55 | 711.55 | 0.64% | 4,785 |
| Jan 14, 2026 | 729.00 | 729.00 | 674.00 | 707.05 | 707.05 | 0.83% | 3,947 |
| Jan 13, 2026 | 730.00 | 730.00 | 690.00 | 701.20 | 701.20 | -1.14% | 3,229 |
| Jan 12, 2026 | 704.85 | 725.00 | 690.00 | 709.25 | 709.25 | 0.62% | 5,538 |
| Jan 9, 2026 | 689.10 | 756.00 | 689.10 | 704.85 | 704.85 | -2.83% | 10,574 |
| Jan 8, 2026 | 725.35 | 749.00 | 725.35 | 725.35 | 725.35 | -5.00% | 12,304 |
| Jan 7, 2026 | 782.00 | 799.40 | 723.30 | 763.50 | 763.50 | 0.28% | 21,432 |
| Jan 6, 2026 | 725.10 | 761.35 | 721.50 | 761.35 | 761.35 | 5.00% | 13,289 |
| Jan 5, 2026 | 725.10 | 725.10 | 725.10 | 725.10 | 725.10 | 5.00% | 7,293 |
| Jan 2, 2026 | 656.00 | 690.60 | 656.00 | 690.60 | 690.60 | 4.99% | 15,856 |
| Jan 1, 2026 | 657.75 | 657.75 | 657.75 | 657.75 | 657.75 | 5.00% | 17,302 |
| Dec 31, 2025 | 566.85 | 626.45 | 566.85 | 626.45 | 626.45 | 4.99% | 24,411 |
| Dec 30, 2025 | 596.65 | 596.65 | 596.65 | 596.65 | 596.65 | -5.00% | 4,096 |
| Dec 29, 2025 | 628.05 | 628.05 | 628.05 | 628.05 | 628.05 | -5.00% | 5,310 |
| Dec 26, 2025 | 698.00 | 714.80 | 661.10 | 661.10 | 661.10 | -4.99% | 13,023 |
| Dec 24, 2025 | 699.90 | 716.90 | 683.35 | 695.85 | 695.85 | -3.26% | 22,244 |
| Dec 23, 2025 | 752.00 | 759.00 | 713.05 | 719.30 | 719.30 | -4.16% | 13,937 |
| Dec 22, 2025 | 772.55 | 787.95 | 745.00 | 750.55 | 750.55 | -2.85% | 6,147 |
| Dec 19, 2025 | 780.25 | 794.45 | 760.05 | 772.55 | 772.55 | -0.50% | 8,372 |
| Dec 18, 2025 | 758.05 | 780.00 | 757.35 | 776.45 | 776.45 | 0.04% | 10,515 |
| Dec 17, 2025 | 775.00 | 798.95 | 770.00 | 776.15 | 776.15 | -2.11% | 6,465 |
| Dec 16, 2025 | 756.00 | 800.00 | 741.35 | 792.85 | 792.85 | 1.60% | 17,913 |
| Dec 15, 2025 | 799.90 | 811.85 | 775.00 | 780.35 | 780.35 | -3.87% | 11,830 |
| Dec 12, 2025 | 789.85 | 814.70 | 766.60 | 811.75 | 811.75 | 2.77% | 14,262 |
| Dec 11, 2025 | 770.00 | 800.00 | 766.15 | 789.85 | 789.85 | -0.75% | 16,265 |
| Dec 10, 2025 | 830.00 | 830.05 | 795.00 | 795.80 | 795.80 | -0.31% | 5,861 |
| Dec 9, 2025 | 810.00 | 832.00 | 774.75 | 798.25 | 798.25 | -2.12% | 15,672 |
| Dec 8, 2025 | 825.00 | 851.00 | 802.10 | 815.50 | 815.50 | -2.53% | 13,469 |
| Dec 5, 2025 | 855.00 | 856.00 | 830.10 | 836.65 | 836.65 | 2.30% | 8,133 |
| Dec 4, 2025 | 845.70 | 845.70 | 807.00 | 817.80 | 817.80 | -1.97% | 7,182 |
| Dec 3, 2025 | 821.10 | 859.90 | 804.00 | 834.20 | 834.20 | 1.59% | 9,432 |
| Dec 2, 2025 | 869.00 | 869.00 | 811.50 | 821.15 | 821.15 | -3.87% | 12,294 |
| Dec 1, 2025 | 845.15 | 891.50 | 840.00 | 854.20 | 854.20 | 0.55% | 9,800 |
| Nov 28, 2025 | 811.00 | 867.00 | 811.00 | 849.55 | 849.55 | 2.42% | 17,807 |
| Nov 27, 2025 | 776.15 | 855.25 | 776.15 | 829.45 | 829.45 | 1.53% | 33,713 |
| Nov 26, 2025 | 855.00 | 855.00 | 816.95 | 816.95 | 816.95 | -4.99% | 13,346 |
| Nov 25, 2025 | 848.00 | 866.25 | 845.45 | 859.90 | 859.90 | 4.23% | 30,811 |
| Nov 24, 2025 | 800.00 | 825.00 | 799.00 | 825.00 | 825.00 | 5.00% | 16,631 |
| Nov 21, 2025 | 710.95 | 785.75 | 710.95 | 785.75 | 785.75 | 5.00% | 52,098 |
| Nov 20, 2025 | 748.35 | 748.35 | 748.35 | 748.35 | 748.35 | -5.00% | 4,130 |
| Nov 19, 2025 | 787.70 | 787.70 | 787.70 | 787.70 | 787.70 | -5.00% | 7,298 |
| Nov 18, 2025 | 829.15 | 855.00 | 829.15 | 829.15 | 829.15 | -5.00% | 28,657 |
| Nov 17, 2025 | 878.00 | 898.00 | 860.00 | 872.75 | 872.75 | -0.63% | 19,068 |
| Nov 14, 2025 | 870.85 | 909.85 | 870.85 | 878.25 | 878.25 | -4.19% | 38,205 |
| Nov 13, 2025 | 920.00 | 930.00 | 903.75 | 916.65 | 916.65 | 1.54% | 16,589 |
| Nov 12, 2025 | 828.00 | 910.00 | 827.45 | 902.75 | 902.75 | 3.65% | 34,235 |
| Nov 11, 2025 | 830.95 | 872.00 | 790.00 | 870.95 | 870.95 | 4.81% | 36,029 |
| Nov 10, 2025 | 834.50 | 837.00 | 806.00 | 830.95 | 830.95 | 4.18% | 25,231 |
| Nov 7, 2025 | 802.00 | 808.90 | 752.60 | 797.60 | 797.60 | 3.44% | 23,157 |
| Nov 6, 2025 | 734.40 | 771.10 | 734.40 | 771.05 | 771.05 | 4.99% | 18,996 |
| Nov 4, 2025 | 695.00 | 763.70 | 695.00 | 734.40 | 734.40 | 0.96% | 22,164 |
| Nov 3, 2025 | 715.00 | 727.45 | 710.00 | 727.45 | 727.45 | 4.99% | 17,920 |
| Oct 31, 2025 | 662.85 | 694.95 | 631.00 | 692.85 | 692.85 | 4.32% | 17,603 |
| Oct 30, 2025 | 677.50 | 677.50 | 649.25 | 664.15 | 664.15 | -2.82% | 21,490 |
| Oct 29, 2025 | 685.90 | 685.90 | 653.25 | 683.40 | 683.40 | 4.62% | 33,611 |
| Oct 28, 2025 | 653.25 | 653.25 | 650.00 | 653.25 | 653.25 | 5.00% | 11,106 |
| Oct 27, 2025 | 622.00 | 622.15 | 606.00 | 622.15 | 622.15 | 5.00% | 12,123 |
| Oct 24, 2025 | 540.00 | 595.00 | 540.00 | 592.55 | 592.55 | 4.52% | 13,075 |
| Oct 23, 2025 | 549.00 | 576.00 | 547.05 | 566.90 | 566.90 | 3.26% | 21,035 |
| Oct 21, 2025 | 551.75 | 564.40 | 540.00 | 549.00 | 549.00 | 0.08% | 13,319 |
| Oct 20, 2025 | 537.60 | 559.80 | 525.00 | 548.55 | 548.55 | 2.05% | 15,171 |
| Oct 17, 2025 | 535.00 | 554.95 | 517.10 | 537.55 | 537.55 | -0.13% | 11,065 |
| Oct 16, 2025 | 529.90 | 556.00 | 526.50 | 538.25 | 538.25 | 1.64% | 17,210 |
| Oct 15, 2025 | 532.00 | 558.25 | 505.15 | 529.55 | 529.55 | -0.40% | 21,156 |
| Oct 14, 2025 | 491.10 | 540.00 | 491.10 | 531.70 | 531.70 | 3.32% | 20,875 |