Indo Euro Indchem Limited (BOM:524458)
India
· Delayed Price · Currency is INR 10.60
+0.01 (0.09%)
At close: Apr 28, 2026
Indo Euro Indchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.70 | 10.70 | 10.02 | 10.49 | 10.49 | -1.04% | 4,004 |
| Apr 28, 2026 | 10.90 | 10.90 | 10.01 | 10.60 | 10.60 | 0.09% | 1,731 |
| Apr 27, 2026 | 10.75 | 10.75 | 10.47 | 10.59 | 10.59 | 4.54% | 744 |
| Apr 24, 2026 | 10.75 | 10.90 | 9.60 | 10.13 | 10.13 | -2.13% | 6,794 |
| Apr 23, 2026 | 10.50 | 10.65 | 10.13 | 10.35 | 10.35 | 2.07% | 1,455 |
| Apr 22, 2026 | 9.80 | 10.74 | 9.80 | 10.14 | 10.14 | -3.06% | 1,704 |
| Apr 21, 2026 | 10.50 | 10.90 | 10.07 | 10.46 | 10.46 | 4.08% | 4,545 |
| Apr 20, 2026 | 11.89 | 11.89 | 9.41 | 10.05 | 10.05 | -8.72% | 12,316 |
| Apr 17, 2026 | 10.55 | 11.20 | 10.50 | 11.01 | 11.01 | 1.38% | 6,719 |
| Apr 16, 2026 | 11.50 | 11.50 | 10.55 | 10.86 | 10.86 | -4.32% | 6,144 |
| Apr 15, 2026 | 10.95 | 11.60 | 9.20 | 11.35 | 11.35 | 17.37% | 34,679 |
| Apr 13, 2026 | 11.00 | 11.00 | 9.11 | 9.67 | 9.67 | -0.21% | 6,482 |
| Apr 10, 2026 | 10.00 | 10.49 | 9.57 | 9.69 | 9.69 | 4.19% | 9,803 |
| Apr 9, 2026 | 9.70 | 9.97 | 9.25 | 9.30 | 9.30 | -3.23% | 4,234 |
| Apr 8, 2026 | 9.31 | 10.65 | 9.16 | 9.61 | 9.61 | 4.68% | 21,862 |
| Apr 7, 2026 | 10.00 | 10.00 | 9.01 | 9.18 | 9.18 | -4.38% | 2,694 |
| Apr 6, 2026 | 8.50 | 10.00 | 8.50 | 9.60 | 9.60 | 8.47% | 1,719 |
| Apr 2, 2026 | 8.85 | 8.85 | 8.26 | 8.85 | 8.85 | 1.14% | 5,019 |
| Apr 1, 2026 | 8.49 | 8.75 | 8.11 | 8.75 | 8.75 | 10.20% | 3,886 |
| Mar 30, 2026 | 8.50 | 9.00 | 7.77 | 7.94 | 7.94 | -11.19% | 10,697 |
| Mar 27, 2026 | 8.80 | 9.24 | 8.80 | 8.94 | 8.94 | -0.11% | 2,362 |
| Mar 25, 2026 | 8.54 | 8.95 | 8.54 | 8.95 | 8.95 | 4.92% | 1,551 |
| Mar 24, 2026 | 8.55 | 8.99 | 8.50 | 8.53 | 8.53 | -0.23% | 640 |
| Mar 23, 2026 | 9.25 | 9.25 | 8.55 | 8.55 | 8.55 | -3.28% | 157 |
| Mar 20, 2026 | 9.25 | 9.25 | 8.11 | 8.84 | 8.84 | -0.34% | 10,512 |
| Mar 19, 2026 | 9.90 | 9.90 | 8.01 | 8.87 | 8.87 | -10.40% | 23,339 |
| Mar 18, 2026 | 9.74 | 9.97 | 9.43 | 9.90 | 9.90 | 4.98% | 6,413 |
| Mar 17, 2026 | 10.60 | 10.60 | 9.00 | 9.43 | 9.43 | -5.70% | 19,806 |
| Mar 16, 2026 | 10.75 | 10.75 | 9.36 | 10.00 | 10.00 | -4.21% | 25,186 |
| Mar 13, 2026 | 11.48 | 11.90 | 10.22 | 10.44 | 10.44 | -6.95% | 11,338 |
| Mar 12, 2026 | 10.55 | 12.40 | 10.55 | 11.22 | 11.22 | 8.51% | 15,381 |
| Mar 11, 2026 | 11.75 | 11.80 | 10.00 | 10.34 | 10.34 | -11.85% | 21,564 |
| Mar 10, 2026 | 11.00 | 12.00 | 10.30 | 11.73 | 11.73 | 13.44% | 5,725 |
| Mar 9, 2026 | 10.05 | 11.50 | 10.05 | 10.34 | 10.34 | -6.17% | 3,085 |
| Mar 6, 2026 | 11.30 | 12.00 | 10.51 | 11.02 | 11.02 | -4.17% | 4,888 |
| Mar 5, 2026 | 11.20 | 12.00 | 11.08 | 11.50 | 11.50 | -7.11% | 7,719 |
| Mar 4, 2026 | 12.00 | 12.50 | 11.00 | 12.38 | 12.38 | -0.96% | 7,901 |
| Mar 2, 2026 | 14.13 | 14.13 | 11.62 | 12.50 | 12.50 | -7.68% | 4,421 |
| Feb 27, 2026 | 12.66 | 13.91 | 12.30 | 13.54 | 13.54 | 6.95% | 3,278 |
| Feb 26, 2026 | 12.80 | 14.20 | 12.65 | 12.66 | 12.66 | -1.09% | 18,249 |
| Feb 25, 2026 | 12.65 | 14.79 | 12.60 | 12.80 | 12.80 | -3.25% | 10,252 |
| Feb 24, 2026 | 14.99 | 14.99 | 13.02 | 13.23 | 13.23 | -5.50% | 2,895 |
| Feb 23, 2026 | 12.51 | 14.45 | 12.51 | 14.00 | 14.00 | 5.90% | 2,563 |
| Feb 20, 2026 | 15.30 | 15.30 | 13.12 | 13.22 | 13.22 | -0.15% | 1,476 |
| Feb 19, 2026 | 13.45 | 13.70 | 13.24 | 13.24 | 13.24 | -3.36% | 2,110 |
| Feb 18, 2026 | 13.98 | 13.98 | 12.71 | 13.70 | 13.70 | 6.20% | 191 |
| Feb 17, 2026 | 13.99 | 13.99 | 12.79 | 12.90 | 12.90 | -3.01% | 10,650 |
| Feb 16, 2026 | 14.88 | 14.88 | 13.27 | 13.30 | 13.30 | 0.61% | 6,740 |
| Feb 13, 2026 | 15.30 | 15.30 | 13.20 | 13.22 | 13.22 | -5.50% | 8,500 |
| Feb 12, 2026 | 14.55 | 14.78 | 13.22 | 13.99 | 13.99 | 5.82% | 935 |
| Feb 11, 2026 | 14.85 | 14.85 | 13.14 | 13.22 | 13.22 | -4.89% | 2,783 |
| Feb 10, 2026 | 13.99 | 13.99 | 13.30 | 13.90 | 13.90 | -0.64% | 473 |
| Feb 9, 2026 | 13.85 | 14.00 | 13.40 | 13.99 | 13.99 | 1.01% | 182 |
| Feb 6, 2026 | 15.87 | 15.87 | 13.13 | 13.85 | 13.85 | -4.42% | 802 |
| Feb 5, 2026 | 14.03 | 14.98 | 13.85 | 14.49 | 14.49 | 2.77% | 435 |
| Feb 4, 2026 | 15.88 | 15.88 | 13.10 | 14.10 | 14.10 | 1.51% | 3,014 |
| Feb 3, 2026 | 13.09 | 14.00 | 13.09 | 13.89 | 13.89 | 5.63% | 1,446 |
| Feb 2, 2026 | 13.88 | 13.88 | 13.00 | 13.15 | 13.15 | -5.67% | 570 |
| Feb 1, 2026 | 13.25 | 14.68 | 12.93 | 13.94 | 13.94 | 5.21% | 2,243 |
| Jan 30, 2026 | 15.99 | 15.99 | 13.12 | 13.25 | 13.25 | -13.17% | 4,792 |
| Jan 29, 2026 | 17.38 | 19.00 | 14.70 | 15.26 | 15.26 | -12.20% | 23,311 |
| Jan 28, 2026 | 17.80 | 17.82 | 15.62 | 17.38 | 17.38 | 17.04% | 132,206 |
| Jan 27, 2026 | 12.75 | 14.95 | 12.25 | 14.85 | 14.85 | 18.90% | 22,914 |
| Jan 23, 2026 | 11.50 | 12.50 | 11.50 | 12.49 | 12.49 | 7.86% | 6,136 |
| Jan 22, 2026 | 12.39 | 12.80 | 11.51 | 11.58 | 11.58 | -4.61% | 2,510 |
| Jan 21, 2026 | 13.85 | 13.85 | 11.51 | 12.14 | 12.14 | -5.16% | 3,277 |
| Jan 20, 2026 | 15.45 | 15.45 | 12.27 | 12.80 | 12.80 | -8.51% | 6,016 |
| Jan 19, 2026 | 13.99 | 14.99 | 12.61 | 13.99 | 13.99 | 5.11% | 7,000 |
| Jan 16, 2026 | 15.84 | 15.84 | 13.30 | 13.31 | 13.31 | -4.11% | 5,392 |
| Jan 14, 2026 | 13.18 | 13.99 | 12.20 | 13.88 | 13.88 | 5.31% | 3,304 |
| Jan 13, 2026 | 13.99 | 15.49 | 12.90 | 13.18 | 13.18 | -0.98% | 2,731 |
| Jan 12, 2026 | 12.25 | 14.49 | 11.50 | 13.31 | 13.31 | 10.09% | 40,294 |
| Jan 9, 2026 | 11.75 | 12.15 | 11.75 | 12.09 | 12.09 | 1.77% | 104 |
| Jan 8, 2026 | 12.39 | 12.39 | 11.80 | 11.88 | 11.88 | -1.25% | 2,243 |
| Jan 7, 2026 | 13.92 | 13.92 | 11.83 | 12.03 | 12.03 | -11.48% | 19,723 |
| Jan 6, 2026 | 11.73 | 14.36 | 11.45 | 13.59 | 13.59 | 13.53% | 65,012 |
| Jan 5, 2026 | 12.25 | 12.25 | 11.01 | 11.97 | 11.97 | -0.66% | 1,621 |
| Jan 2, 2026 | 11.75 | 12.25 | 11.50 | 12.05 | 12.05 | -2.43% | 1,140 |
| Jan 1, 2026 | 12.40 | 12.49 | 11.75 | 12.35 | 12.35 | -0.40% | 337 |
| Dec 31, 2025 | 12.50 | 12.50 | 11.45 | 12.40 | 12.40 | -0.72% | 1,113 |
| Dec 30, 2025 | 13.00 | 13.65 | 11.50 | 12.49 | 12.49 | 4.26% | 1,780 |
| Dec 29, 2025 | 12.25 | 12.25 | 11.00 | 11.98 | 11.98 | -1.40% | 907 |
| Dec 26, 2025 | 12.25 | 12.25 | 11.51 | 12.15 | 12.15 | 1.25% | 1,234 |
| Dec 24, 2025 | 12.50 | 12.50 | 11.08 | 12.00 | 12.00 | -2.04% | 7,856 |
| Dec 23, 2025 | 12.70 | 12.70 | 11.50 | 12.25 | 12.25 | -3.54% | 1,675 |
| Dec 22, 2025 | 12.75 | 13.00 | 12.65 | 12.70 | 12.70 | 2.42% | 713 |
| Dec 19, 2025 | 12.75 | 12.75 | 12.00 | 12.40 | 12.40 | - | 989 |
| Dec 18, 2025 | 12.60 | 12.99 | 12.00 | 12.40 | 12.40 | -1.59% | 1,853 |
| Dec 17, 2025 | 12.60 | 12.60 | 12.26 | 12.60 | 12.60 | - | 76 |
| Dec 16, 2025 | 12.24 | 12.75 | 12.24 | 12.60 | 12.60 | 2.11% | 1,543 |
| Dec 15, 2025 | 12.50 | 12.67 | 11.07 | 12.34 | 12.34 | -0.48% | 10,097 |
| Dec 12, 2025 | 11.69 | 12.45 | 11.69 | 12.40 | 12.40 | 5.62% | 3,871 |
| Dec 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 116 |
| Dec 10, 2025 | 11.50 | 11.75 | 11.45 | 11.74 | 11.74 | -0.09% | 4,045 |
| Dec 9, 2025 | 11.75 | 11.75 | 10.50 | 11.75 | 11.75 | - | 387 |
| Dec 8, 2025 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | 2.26% | 144 |
| Dec 5, 2025 | 11.50 | 11.98 | 10.50 | 11.49 | 11.49 | -4.09% | 321 |
| Dec 4, 2025 | 11.99 | 12.25 | 11.00 | 11.98 | 11.98 | -0.08% | 146 |
| Dec 3, 2025 | 11.99 | 11.99 | 11.98 | 11.99 | 11.99 | 1.18% | 261 |
| Dec 2, 2025 | 11.74 | 11.98 | 11.30 | 11.85 | 11.85 | -1.09% | 400 |