Indo Borax & Chemicals Limited (BOM:524342)
India
· Delayed Price · Currency is INR 245.25
+1.00 (0.41%)
At close: Apr 28, 2026
Indo Borax & Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 247.00 | 292.00 | 242.95 | 279.55 | 279.55 | 13.99% | 19,584 |
| Apr 28, 2026 | 247.05 | 249.20 | 242.75 | 245.25 | 245.25 | 0.41% | 2,342 |
| Apr 27, 2026 | 245.00 | 245.20 | 241.00 | 244.25 | 244.25 | -0.18% | 3,992 |
| Apr 24, 2026 | 252.45 | 252.45 | 242.00 | 244.70 | 244.70 | -3.83% | 5,865 |
| Apr 23, 2026 | 252.25 | 254.85 | 252.25 | 254.45 | 254.45 | -0.06% | 1,836 |
| Apr 22, 2026 | 254.85 | 254.85 | 253.55 | 254.60 | 254.60 | 0.32% | 223 |
| Apr 21, 2026 | 255.00 | 255.75 | 252.35 | 253.80 | 253.80 | -0.70% | 4,433 |
| Apr 20, 2026 | 255.00 | 256.30 | 254.20 | 255.60 | 255.60 | 0.73% | 217 |
| Apr 17, 2026 | 254.55 | 255.00 | 252.85 | 253.75 | 253.75 | -0.31% | 2,237 |
| Apr 16, 2026 | 255.50 | 255.65 | 254.10 | 254.55 | 254.55 | -0.18% | 2,338 |
| Apr 15, 2026 | 256.30 | 258.00 | 254.50 | 255.00 | 255.00 | -0.08% | 7,860 |
| Apr 13, 2026 | 252.30 | 256.60 | 252.00 | 255.20 | 255.20 | 0.41% | 1,083 |
| Apr 10, 2026 | 256.00 | 257.00 | 254.15 | 254.15 | 254.15 | 0.41% | 2,298 |
| Apr 9, 2026 | 250.00 | 254.60 | 250.00 | 253.10 | 253.10 | -0.41% | 3,929 |
| Apr 8, 2026 | 259.90 | 259.90 | 253.20 | 254.15 | 254.15 | 0.04% | 3,885 |
| Apr 7, 2026 | 254.00 | 255.50 | 253.00 | 254.05 | 254.05 | 0.22% | 3,984 |
| Apr 6, 2026 | 245.45 | 254.10 | 244.50 | 253.50 | 253.50 | 2.34% | 1,343 |
| Apr 2, 2026 | 244.80 | 247.70 | 243.50 | 247.70 | 247.70 | 1.58% | 5,298 |
| Apr 1, 2026 | 248.75 | 250.00 | 243.15 | 243.85 | 243.85 | 0.62% | 3,203 |
| Mar 30, 2026 | 245.95 | 245.95 | 241.75 | 242.35 | 242.35 | -0.39% | 769 |
| Mar 27, 2026 | 245.00 | 245.00 | 242.30 | 243.30 | 243.30 | -0.39% | 683 |
| Mar 25, 2026 | 245.05 | 247.60 | 244.20 | 244.25 | 244.25 | -0.12% | 541 |
| Mar 24, 2026 | 244.90 | 246.65 | 243.65 | 244.55 | 244.55 | 0.74% | 908 |
| Mar 23, 2026 | 245.00 | 245.00 | 242.75 | 242.75 | 242.75 | -0.12% | 827 |
| Mar 20, 2026 | 245.05 | 245.45 | 243.00 | 243.05 | 243.05 | -0.80% | 12 |
| Mar 19, 2026 | 245.65 | 245.65 | 245.00 | 245.00 | 245.00 | -1.21% | 34 |
| Mar 18, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2.04% | 12 |
| Mar 17, 2026 | 242.75 | 246.35 | 242.75 | 243.05 | 243.05 | -0.29% | 656 |
| Mar 16, 2026 | 247.75 | 247.75 | 241.00 | 243.75 | 243.75 | -0.14% | 1,123 |
| Mar 13, 2026 | 244.00 | 245.75 | 242.60 | 244.10 | 244.10 | -0.12% | 1,033 |
| Mar 12, 2026 | 244.70 | 245.75 | 243.50 | 244.40 | 244.40 | -0.55% | 1,418 |
| Mar 11, 2026 | 246.10 | 247.00 | 245.30 | 245.75 | 245.75 | 0.10% | 1,500 |
| Mar 10, 2026 | 244.00 | 245.50 | 242.85 | 245.50 | 245.50 | 0.99% | 3,702 |
| Mar 9, 2026 | 244.15 | 244.15 | 242.00 | 243.10 | 243.10 | -1.24% | 16,924 |
| Mar 6, 2026 | 247.15 | 248.20 | 244.05 | 246.15 | 246.15 | 1.17% | 3,600 |
| Mar 4, 2026 | 243.65 | 245.15 | 241.85 | 243.30 | 243.30 | -1.97% | 1,843 |
| Mar 2, 2026 | 246.95 | 250.00 | 243.30 | 248.20 | 248.20 | 1.26% | 1,490 |
| Feb 27, 2026 | 243.25 | 245.90 | 243.25 | 245.10 | 245.10 | 0.25% | 283 |
| Feb 26, 2026 | 244.10 | 244.75 | 243.60 | 244.50 | 244.50 | 0.66% | 4,784 |
| Feb 24, 2026 | 245.00 | 245.00 | 242.90 | 242.90 | 242.90 | -0.65% | 4,781 |
| Feb 23, 2026 | 244.75 | 245.30 | 243.25 | 244.50 | 244.50 | -0.20% | 431 |
| Feb 20, 2026 | 247.70 | 247.70 | 243.00 | 245.00 | 245.00 | -1.29% | 912 |
| Feb 19, 2026 | 247.00 | 252.00 | 246.05 | 248.20 | 248.20 | 2.20% | 1,315 |
| Feb 18, 2026 | 245.90 | 249.95 | 242.65 | 242.85 | 242.85 | -1.02% | 945 |
| Feb 17, 2026 | 245.40 | 250.95 | 245.35 | 245.35 | 245.35 | 0.84% | 1,521 |
| Feb 16, 2026 | 243.00 | 245.10 | 242.30 | 243.30 | 243.30 | 0.04% | 184 |
| Feb 13, 2026 | 244.00 | 244.20 | 243.00 | 243.20 | 243.20 | -0.08% | 2,795 |
| Feb 12, 2026 | 244.05 | 246.00 | 243.30 | 243.40 | 243.40 | -0.65% | 2,050 |
| Feb 11, 2026 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.82% | 3,871 |
| Feb 10, 2026 | 244.05 | 245.00 | 243.00 | 243.00 | 243.00 | -0.02% | 23,587 |
| Feb 9, 2026 | 244.00 | 245.45 | 243.00 | 243.05 | 243.05 | -0.86% | 15,295 |
| Feb 6, 2026 | 243.85 | 247.00 | 243.00 | 245.15 | 245.15 | 0.06% | 1,105 |
| Feb 5, 2026 | 246.75 | 247.70 | 243.00 | 245.00 | 245.00 | -0.16% | 1,315 |
| Feb 4, 2026 | 260.00 | 260.00 | 243.85 | 245.40 | 245.40 | -2.23% | 2,369 |
| Feb 3, 2026 | 249.00 | 253.75 | 247.30 | 251.00 | 251.00 | 2.66% | 2,634 |
| Feb 2, 2026 | 244.50 | 246.10 | 242.35 | 244.50 | 244.50 | 0.60% | 734 |
| Feb 1, 2026 | 243.50 | 247.10 | 243.00 | 243.05 | 243.05 | -1.20% | 1,412 |
| Jan 30, 2026 | 244.65 | 254.85 | 244.65 | 246.00 | 246.00 | 0.37% | 7,111 |
| Jan 29, 2026 | 244.45 | 247.35 | 243.10 | 245.10 | 245.10 | 0.20% | 7,347 |
| Jan 28, 2026 | 248.00 | 251.40 | 243.40 | 244.60 | 244.60 | -1.09% | 2,056 |
| Jan 27, 2026 | 242.00 | 247.60 | 238.45 | 247.30 | 247.30 | 0.77% | 2,654 |
| Jan 23, 2026 | 248.75 | 250.00 | 241.65 | 245.40 | 245.40 | -1.25% | 2,698 |
| Jan 22, 2026 | 249.40 | 252.00 | 246.75 | 248.50 | 248.50 | 1.84% | 1,393 |
| Jan 21, 2026 | 240.75 | 248.10 | 240.75 | 244.00 | 244.00 | 0.29% | 10,351 |
| Jan 20, 2026 | 245.95 | 248.00 | 243.05 | 243.30 | 243.30 | -1.08% | 1,905 |
| Jan 19, 2026 | 240.15 | 247.70 | 237.35 | 245.95 | 245.95 | 0.31% | 2,595 |
| Jan 16, 2026 | 255.60 | 257.00 | 240.00 | 245.20 | 245.20 | -4.54% | 18,812 |
| Jan 14, 2026 | 263.10 | 263.60 | 255.70 | 256.85 | 256.85 | -2.19% | 2,416 |
| Jan 13, 2026 | 256.70 | 265.15 | 255.60 | 262.60 | 262.60 | 2.98% | 1,621 |
| Jan 12, 2026 | 253.10 | 258.00 | 250.30 | 255.00 | 255.00 | -0.16% | 2,465 |
| Jan 9, 2026 | 258.40 | 260.35 | 255.40 | 255.40 | 255.40 | -2.16% | 2,765 |
| Jan 8, 2026 | 265.00 | 265.00 | 258.85 | 261.05 | 261.05 | -1.73% | 1,775 |
| Jan 7, 2026 | 263.00 | 267.50 | 263.00 | 265.65 | 265.65 | 0.59% | 836 |
| Jan 6, 2026 | 267.60 | 267.60 | 264.00 | 264.10 | 264.10 | -1.82% | 953 |
| Jan 5, 2026 | 272.05 | 272.65 | 266.55 | 269.00 | 269.00 | 0.43% | 3,211 |
| Jan 2, 2026 | 271.40 | 272.80 | 265.30 | 267.85 | 267.85 | -1.11% | 9,830 |
| Jan 1, 2026 | 285.00 | 285.30 | 270.40 | 270.85 | 270.85 | -4.12% | 4,490 |
| Dec 31, 2025 | 267.10 | 298.10 | 265.80 | 282.50 | 282.50 | 5.73% | 34,071 |
| Dec 30, 2025 | 257.00 | 270.15 | 257.00 | 267.20 | 267.20 | 3.35% | 1,642 |
| Dec 29, 2025 | 262.65 | 269.40 | 257.00 | 258.55 | 258.55 | -2.49% | 1,263 |
| Dec 26, 2025 | 272.75 | 272.75 | 263.00 | 265.15 | 265.15 | -1.39% | 1,046 |
| Dec 24, 2025 | 265.20 | 275.00 | 264.20 | 268.90 | 268.90 | 0.50% | 6,180 |
| Dec 23, 2025 | 259.65 | 269.75 | 256.35 | 267.55 | 267.55 | 3.54% | 6,860 |
| Dec 22, 2025 | 274.75 | 274.75 | 256.80 | 258.40 | 258.40 | -4.54% | 7,103 |
| Dec 19, 2025 | 267.50 | 272.20 | 267.05 | 270.70 | 270.70 | 1.16% | 915 |
| Dec 18, 2025 | 263.70 | 270.00 | 263.70 | 267.60 | 267.60 | -0.71% | 1,587 |
| Dec 17, 2025 | 274.00 | 278.45 | 268.45 | 269.50 | 269.50 | -0.39% | 2,888 |
| Dec 16, 2025 | 273.65 | 281.40 | 268.50 | 270.55 | 270.55 | -5.02% | 8,276 |
| Dec 15, 2025 | 287.95 | 290.00 | 268.25 | 284.85 | 284.85 | 3.69% | 41,424 |
| Dec 12, 2025 | 254.55 | 277.65 | 254.55 | 274.70 | 274.70 | 7.79% | 10,335 |
| Dec 11, 2025 | 255.95 | 256.00 | 250.85 | 254.85 | 254.85 | 0.59% | 1,471 |
| Dec 10, 2025 | 260.05 | 262.30 | 251.10 | 253.35 | 253.35 | -3.26% | 2,330 |
| Dec 9, 2025 | 245.85 | 264.90 | 241.60 | 261.90 | 261.90 | 6.92% | 143,451 |
| Dec 8, 2025 | 252.45 | 252.45 | 242.05 | 244.95 | 244.95 | -2.97% | 2,421 |
| Dec 5, 2025 | 238.20 | 255.00 | 238.20 | 252.45 | 252.45 | 6.86% | 2,274 |
| Dec 4, 2025 | 234.70 | 239.00 | 233.00 | 236.25 | 236.25 | 0.66% | 1,419 |
| Dec 3, 2025 | 236.95 | 241.20 | 233.05 | 234.70 | 234.70 | -2.02% | 1,871 |
| Dec 2, 2025 | 243.50 | 245.65 | 237.95 | 239.55 | 239.55 | -1.32% | 4,717 |
| Dec 1, 2025 | 242.85 | 246.50 | 241.15 | 242.75 | 242.75 | -0.10% | 525 |
| Nov 28, 2025 | 244.10 | 244.10 | 238.85 | 243.00 | 243.00 | -0.61% | 477 |