Indag Rubber Limited (BOM:509162)
India
· Delayed Price · Currency is INR 93.63
+0.29 (0.31%)
At close: Apr 29, 2026
Indag Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 93.82 | 94.90 | 93.50 | 93.63 | 93.63 | 0.31% | 4,555 |
| Apr 28, 2026 | 94.94 | 96.51 | 93.30 | 93.34 | 93.34 | -1.37% | 21,961 |
| Apr 27, 2026 | 93.15 | 97.89 | 93.15 | 94.64 | 94.64 | 0.13% | 33,090 |
| Apr 24, 2026 | 94.99 | 94.99 | 93.52 | 94.52 | 94.52 | -0.07% | 7,913 |
| Apr 23, 2026 | 94.00 | 95.00 | 93.20 | 94.59 | 94.59 | 0.89% | 3,722 |
| Apr 22, 2026 | 94.00 | 94.96 | 93.00 | 93.76 | 93.76 | -0.50% | 15,792 |
| Apr 21, 2026 | 94.20 | 95.18 | 94.00 | 94.23 | 94.23 | -0.14% | 13,524 |
| Apr 20, 2026 | 94.80 | 96.48 | 94.05 | 94.36 | 94.36 | -0.49% | 5,747 |
| Apr 17, 2026 | 96.87 | 96.87 | 92.20 | 94.82 | 94.82 | 0.34% | 12,299 |
| Apr 16, 2026 | 95.04 | 95.90 | 94.00 | 94.50 | 94.50 | 0.03% | 34,268 |
| Apr 15, 2026 | 94.00 | 98.96 | 94.00 | 94.47 | 94.47 | 1.07% | 26,744 |
| Apr 13, 2026 | 98.21 | 98.21 | 92.04 | 93.47 | 93.47 | -4.83% | 10,358 |
| Apr 10, 2026 | 99.00 | 99.85 | 97.60 | 98.21 | 98.21 | 1.38% | 1,479 |
| Apr 9, 2026 | 96.36 | 98.95 | 94.01 | 96.87 | 96.87 | 0.53% | 4,157 |
| Apr 8, 2026 | 91.05 | 98.85 | 91.05 | 96.36 | 96.36 | 5.76% | 4,716 |
| Apr 7, 2026 | 89.31 | 92.34 | 89.31 | 91.11 | 91.11 | 0.55% | 3,814 |
| Apr 6, 2026 | 93.84 | 93.84 | 90.25 | 90.61 | 90.61 | -1.51% | 10,574 |
| Apr 2, 2026 | 93.55 | 93.55 | 89.15 | 92.00 | 92.00 | -1.68% | 802 |
| Apr 1, 2026 | 95.00 | 95.00 | 87.32 | 93.57 | 93.57 | 8.51% | 5,276 |
| Mar 30, 2026 | 87.20 | 91.15 | 85.35 | 86.23 | 86.23 | -6.34% | 6,434 |
| Mar 27, 2026 | 89.83 | 93.49 | 85.00 | 92.07 | 92.07 | 2.51% | 39,690 |
| Mar 25, 2026 | 93.80 | 93.80 | 88.56 | 89.82 | 89.82 | 3.87% | 8,459 |
| Mar 24, 2026 | 94.95 | 94.95 | 86.10 | 86.47 | 86.47 | -0.07% | 18,024 |
| Mar 23, 2026 | 89.40 | 89.90 | 86.38 | 86.53 | 86.53 | -4.27% | 36,131 |
| Mar 20, 2026 | 102.75 | 102.75 | 84.60 | 90.39 | 90.39 | -1.48% | 66,813 |
| Mar 19, 2026 | 90.10 | 93.52 | 89.04 | 91.75 | 91.75 | 1.36% | 7,007 |
| Mar 18, 2026 | 91.00 | 95.00 | 88.67 | 90.52 | 90.52 | 2.61% | 9,198 |
| Mar 17, 2026 | 88.99 | 90.76 | 88.01 | 88.22 | 88.22 | -0.70% | 4,594 |
| Mar 16, 2026 | 94.00 | 94.00 | 87.00 | 88.84 | 88.84 | -6.30% | 17,995 |
| Mar 13, 2026 | 99.00 | 99.00 | 91.11 | 94.81 | 94.81 | -3.05% | 5,747 |
| Mar 12, 2026 | 92.55 | 100.00 | 90.20 | 97.79 | 97.79 | 8.99% | 11,721 |
| Mar 11, 2026 | 89.90 | 93.82 | 88.00 | 89.72 | 89.72 | -0.20% | 7,089 |
| Mar 10, 2026 | 95.38 | 95.38 | 88.00 | 89.90 | 89.90 | 0.82% | 8,066 |
| Mar 9, 2026 | 92.98 | 96.99 | 87.00 | 89.17 | 89.17 | -4.54% | 7,573 |
| Mar 6, 2026 | 97.00 | 98.45 | 91.11 | 93.41 | 93.41 | -2.73% | 11,059 |
| Mar 5, 2026 | 99.99 | 103.30 | 95.60 | 96.03 | 96.03 | 0.24% | 4,375 |
| Mar 4, 2026 | 91.50 | 97.78 | 90.00 | 95.80 | 95.80 | 2.62% | 5,010 |
| Mar 2, 2026 | 95.01 | 100.00 | 91.50 | 93.35 | 93.35 | -5.08% | 7,085 |
| Feb 27, 2026 | 98.05 | 101.35 | 98.05 | 98.35 | 98.35 | -2.24% | 2,218 |
| Feb 26, 2026 | 96.50 | 101.00 | 96.50 | 100.60 | 100.60 | 4.41% | 3,912 |
| Feb 25, 2026 | 96.00 | 101.45 | 95.00 | 96.35 | 96.35 | -0.16% | 3,280 |
| Feb 24, 2026 | 101.55 | 101.55 | 95.10 | 96.50 | 96.50 | -4.97% | 22,826 |
| Feb 23, 2026 | 103.75 | 104.75 | 101.00 | 101.55 | 101.55 | -1.88% | 2,541 |
| Feb 20, 2026 | 105.85 | 105.85 | 102.00 | 103.50 | 103.50 | -0.67% | 2,721 |
| Feb 19, 2026 | 105.65 | 106.85 | 104.00 | 104.20 | 104.20 | -1.37% | 5,828 |
| Feb 18, 2026 | 107.25 | 108.90 | 104.00 | 105.65 | 105.65 | -1.49% | 8,135 |
| Feb 17, 2026 | 107.75 | 108.95 | 107.05 | 107.25 | 107.25 | -0.37% | 884 |
| Feb 16, 2026 | 110.00 | 111.95 | 107.00 | 107.65 | 107.65 | -2.18% | 2,031 |
| Feb 13, 2026 | 119.05 | 119.05 | 108.85 | 110.05 | 110.05 | -5.41% | 6,324 |
| Feb 12, 2026 | 116.95 | 117.15 | 111.90 | 116.35 | 116.35 | -0.68% | 5,771 |
| Feb 11, 2026 | 113.50 | 118.00 | 112.25 | 117.15 | 117.15 | 3.31% | 3,076 |
| Feb 10, 2026 | 111.10 | 114.60 | 110.15 | 113.40 | 113.40 | -0.18% | 6,008 |
| Feb 9, 2026 | 108.80 | 113.85 | 106.55 | 113.60 | 113.60 | 4.41% | 6,212 |
| Feb 6, 2026 | 107.05 | 108.95 | 107.05 | 108.80 | 108.80 | 2.11% | 268 |
| Feb 5, 2026 | 108.80 | 110.85 | 106.00 | 106.55 | 106.55 | -2.02% | 2,977 |
| Feb 4, 2026 | 109.55 | 114.00 | 107.00 | 108.75 | 108.75 | -0.73% | 5,945 |
| Feb 3, 2026 | 115.00 | 115.00 | 104.65 | 109.55 | 109.55 | 4.88% | 2,346 |
| Feb 2, 2026 | 105.90 | 107.45 | 103.30 | 104.45 | 104.45 | -3.33% | 2,284 |
| Feb 1, 2026 | 104.80 | 109.90 | 104.80 | 108.05 | 108.05 | 2.32% | 3,099 |
| Jan 30, 2026 | 110.00 | 110.00 | 102.10 | 105.60 | 105.60 | -2.40% | 6,618 |
| Jan 29, 2026 | 109.00 | 109.75 | 105.90 | 108.20 | 108.20 | 0.60% | 4,506 |
| Jan 28, 2026 | 109.65 | 111.00 | 105.60 | 107.55 | 107.55 | -0.65% | 4,240 |
| Jan 27, 2026 | 113.00 | 118.70 | 106.00 | 108.25 | 108.25 | -4.92% | 8,030 |
| Jan 23, 2026 | 116.00 | 116.70 | 111.20 | 113.85 | 113.85 | -1.94% | 1,903 |
| Jan 22, 2026 | 115.95 | 117.95 | 114.05 | 116.10 | 116.10 | 1.22% | 2,992 |
| Jan 21, 2026 | 118.50 | 120.95 | 113.65 | 114.70 | 114.70 | -3.61% | 3,632 |
| Jan 20, 2026 | 118.15 | 122.25 | 117.00 | 119.00 | 119.00 | -1.12% | 2,959 |
| Jan 19, 2026 | 125.80 | 125.80 | 118.55 | 120.35 | 120.35 | -0.45% | 3,251 |
| Jan 16, 2026 | 118.45 | 125.00 | 118.00 | 120.90 | 120.90 | 2.07% | 2,687 |
| Jan 14, 2026 | 118.30 | 119.95 | 117.10 | 118.45 | 118.45 | 0.21% | 2,351 |
| Jan 13, 2026 | 119.00 | 122.60 | 118.00 | 118.20 | 118.20 | 0.17% | 2,312 |
| Jan 12, 2026 | 121.65 | 122.90 | 116.00 | 118.00 | 118.00 | -3.00% | 4,598 |
| Jan 9, 2026 | 121.00 | 128.30 | 121.00 | 121.65 | 121.65 | -0.49% | 2,337 |
| Jan 8, 2026 | 127.00 | 127.00 | 122.10 | 122.25 | 122.25 | -2.36% | 3,729 |
| Jan 7, 2026 | 123.45 | 128.85 | 122.30 | 125.20 | 125.20 | 1.29% | 12,401 |
| Jan 6, 2026 | 125.00 | 125.00 | 122.20 | 123.60 | 123.60 | -0.12% | 603 |
| Jan 5, 2026 | 124.80 | 124.80 | 121.50 | 123.75 | 123.75 | 0.32% | 9,371 |
| Jan 2, 2026 | 121.15 | 124.60 | 121.15 | 123.35 | 123.35 | 0.78% | 3,184 |
| Jan 1, 2026 | 126.45 | 126.45 | 122.20 | 122.40 | 122.40 | -0.69% | 852 |
| Dec 31, 2025 | 125.35 | 125.45 | 122.35 | 123.25 | 123.25 | -0.08% | 1,347 |
| Dec 30, 2025 | 126.00 | 126.00 | 121.30 | 123.35 | 123.35 | 0.94% | 1,093 |
| Dec 29, 2025 | 125.00 | 125.45 | 122.00 | 122.20 | 122.20 | -0.37% | 2,328 |
| Dec 26, 2025 | 123.15 | 127.90 | 122.50 | 122.65 | 122.65 | -0.41% | 3,375 |
| Dec 24, 2025 | 124.75 | 124.75 | 122.40 | 123.15 | 123.15 | -1.28% | 6,599 |
| Dec 23, 2025 | 123.45 | 126.20 | 122.45 | 124.75 | 124.75 | 1.05% | 2,864 |
| Dec 22, 2025 | 126.70 | 126.70 | 121.60 | 123.45 | 123.45 | -2.57% | 3,103 |
| Dec 19, 2025 | 126.00 | 132.00 | 121.30 | 126.70 | 126.70 | 3.56% | 8,302 |
| Dec 18, 2025 | 123.00 | 124.70 | 122.00 | 122.35 | 122.35 | -0.53% | 2,538 |
| Dec 17, 2025 | 125.65 | 125.65 | 123.00 | 123.00 | 123.00 | -2.11% | 1,198 |
| Dec 16, 2025 | 124.00 | 128.70 | 124.00 | 125.65 | 125.65 | 1.00% | 2,061 |
| Dec 15, 2025 | 125.10 | 126.45 | 122.50 | 124.40 | 124.40 | 0.40% | 3,032 |
| Dec 12, 2025 | 127.25 | 127.80 | 123.00 | 123.90 | 123.90 | -0.20% | 2,641 |
| Dec 11, 2025 | 123.60 | 127.00 | 121.95 | 124.15 | 124.15 | 0.65% | 2,279 |
| Dec 10, 2025 | 122.90 | 126.70 | 122.30 | 123.35 | 123.35 | 1.27% | 1,537 |
| Dec 9, 2025 | 127.00 | 127.00 | 120.00 | 121.80 | 121.80 | - | 2,734 |
| Dec 8, 2025 | 125.60 | 127.15 | 121.00 | 121.80 | 121.80 | -3.64% | 5,333 |
| Dec 5, 2025 | 127.95 | 129.70 | 126.00 | 126.40 | 126.40 | -1.21% | 2,657 |
| Dec 4, 2025 | 129.95 | 129.95 | 126.60 | 127.95 | 127.95 | -1.35% | 733 |
| Dec 3, 2025 | 132.50 | 132.55 | 127.35 | 129.70 | 129.70 | -1.63% | 849 |
| Dec 2, 2025 | 134.80 | 134.80 | 128.65 | 131.85 | 131.85 | 0.27% | 883 |