Indo Amines Limited (BOM:524648)
India
· Delayed Price · Currency is INR 97.80
-2.25 (-2.25%)
At close: Mar 9, 2026
Indo Amines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.15 | 98.00 | 96.30 | 97.80 | 97.80 | -2.25% | 8,502 |
| Mar 6, 2026 | 102.35 | 103.00 | 100.00 | 100.05 | 100.05 | -2.15% | 6,226 |
| Mar 5, 2026 | 102.75 | 102.75 | 100.00 | 102.25 | 102.25 | 1.94% | 2,414 |
| Mar 4, 2026 | 102.05 | 103.55 | 99.05 | 100.30 | 100.30 | -5.29% | 16,844 |
| Mar 2, 2026 | 100.05 | 106.50 | 100.05 | 105.90 | 105.90 | -1.99% | 22,785 |
| Feb 27, 2026 | 107.80 | 110.25 | 107.50 | 108.05 | 108.05 | -0.18% | 1,230 |
| Feb 26, 2026 | 109.55 | 111.15 | 107.75 | 108.25 | 108.25 | -0.41% | 1,853 |
| Feb 25, 2026 | 108.75 | 112.05 | 107.30 | 108.70 | 108.70 | -0.05% | 8,216 |
| Feb 24, 2026 | 111.05 | 112.80 | 107.80 | 108.75 | 108.75 | -4.14% | 4,269 |
| Feb 23, 2026 | 111.70 | 113.95 | 111.70 | 113.45 | 113.45 | 0.62% | 680 |
| Feb 20, 2026 | 112.60 | 114.95 | 112.45 | 112.75 | 112.75 | -0.22% | 8,712 |
| Feb 19, 2026 | 112.95 | 113.65 | 112.15 | 113.00 | 113.00 | 0.04% | 1,977 |
| Feb 18, 2026 | 114.10 | 115.05 | 112.10 | 112.95 | 112.95 | -0.18% | 2,039 |
| Feb 17, 2026 | 113.40 | 114.40 | 112.90 | 113.15 | 113.15 | 0.44% | 1,972 |
| Feb 16, 2026 | 120.80 | 120.80 | 111.75 | 112.65 | 112.65 | -1.23% | 2,621 |
| Feb 13, 2026 | 112.25 | 114.45 | 111.80 | 114.05 | 114.05 | - | 454 |
| Feb 12, 2026 | 113.00 | 115.55 | 113.00 | 114.05 | 114.05 | -0.39% | 1,546 |
| Feb 11, 2026 | 116.20 | 116.90 | 114.50 | 114.50 | 114.50 | -2.39% | 1,441 |
| Feb 10, 2026 | 117.80 | 119.90 | 116.60 | 117.30 | 117.30 | - | 2,413 |
| Feb 9, 2026 | 119.80 | 119.80 | 116.80 | 117.30 | 117.30 | -2.17% | 3,173 |
| Feb 6, 2026 | 117.35 | 120.00 | 115.50 | 119.90 | 119.90 | 2.39% | 1,736 |
| Feb 5, 2026 | 119.00 | 120.40 | 115.85 | 117.10 | 117.10 | -1.68% | 1,206 |
| Feb 4, 2026 | 117.20 | 120.35 | 116.25 | 119.10 | 119.10 | 2.41% | 7,253 |
| Feb 3, 2026 | 117.70 | 118.00 | 115.10 | 116.30 | 116.30 | 3.70% | 6,513 |
| Feb 2, 2026 | 111.50 | 112.20 | 110.80 | 112.15 | 112.15 | -0.53% | 2,895 |
| Feb 1, 2026 | 114.95 | 114.95 | 111.35 | 112.75 | 112.75 | -0.04% | 2,688 |
| Jan 30, 2026 | 112.00 | 113.95 | 111.60 | 112.80 | 112.80 | 0.85% | 2,154 |
| Jan 29, 2026 | 114.90 | 115.25 | 111.30 | 111.85 | 111.85 | -2.40% | 4,965 |
| Jan 28, 2026 | 114.15 | 115.40 | 113.45 | 114.60 | 114.60 | 1.42% | 4,120 |
| Jan 27, 2026 | 112.60 | 115.00 | 111.40 | 113.00 | 113.00 | 0.80% | 1,210 |
| Jan 23, 2026 | 117.10 | 117.15 | 112.00 | 112.10 | 112.10 | -3.86% | 4,037 |
| Jan 22, 2026 | 118.50 | 118.50 | 115.50 | 116.60 | 116.60 | 2.60% | 703 |
| Jan 21, 2026 | 116.05 | 116.20 | 112.00 | 113.65 | 113.65 | -1.94% | 8,845 |
| Jan 20, 2026 | 120.05 | 120.05 | 115.05 | 115.90 | 115.90 | -3.46% | 2,624 |
| Jan 19, 2026 | 122.90 | 123.50 | 119.80 | 120.05 | 120.05 | -2.52% | 1,598 |
| Jan 16, 2026 | 125.40 | 126.85 | 123.05 | 123.15 | 123.15 | -2.22% | 1,840 |
| Jan 14, 2026 | 125.65 | 128.70 | 124.15 | 125.95 | 125.95 | 1.37% | 2,929 |
| Jan 13, 2026 | 122.30 | 128.15 | 121.20 | 124.25 | 124.25 | 1.84% | 4,911 |
| Jan 12, 2026 | 122.35 | 122.95 | 118.25 | 122.00 | 122.00 | -2.48% | 3,587 |
| Jan 9, 2026 | 127.95 | 128.35 | 124.00 | 125.10 | 125.10 | -3.32% | 1,117 |
| Jan 8, 2026 | 125.75 | 134.75 | 125.75 | 129.40 | 129.40 | 3.60% | 13,418 |
| Jan 7, 2026 | 126.00 | 126.55 | 124.25 | 124.90 | 124.90 | -0.95% | 1,882 |
| Jan 6, 2026 | 128.60 | 129.60 | 126.00 | 126.10 | 126.10 | -2.06% | 2,130 |
| Jan 5, 2026 | 121.90 | 130.85 | 121.90 | 128.75 | 128.75 | -0.89% | 3,244 |
| Jan 2, 2026 | 129.85 | 130.35 | 128.65 | 129.90 | 129.90 | 0.78% | 1,987 |
| Jan 1, 2026 | 128.40 | 131.45 | 128.40 | 128.90 | 128.90 | -0.04% | 2,469 |
| Dec 31, 2025 | 128.65 | 129.70 | 127.60 | 128.95 | 128.95 | 0.90% | 5,699 |
| Dec 30, 2025 | 131.05 | 131.10 | 126.85 | 127.80 | 127.80 | -2.89% | 8,211 |
| Dec 29, 2025 | 128.75 | 133.00 | 126.00 | 131.60 | 131.60 | 1.78% | 13,374 |
| Dec 26, 2025 | 131.75 | 132.80 | 128.05 | 129.30 | 129.30 | -1.71% | 7,249 |
| Dec 24, 2025 | 130.55 | 132.90 | 130.00 | 131.55 | 131.55 | 1.94% | 3,215 |
| Dec 23, 2025 | 129.00 | 129.80 | 128.20 | 129.05 | 129.05 | 0.31% | 1,132 |
| Dec 22, 2025 | 128.65 | 130.35 | 126.65 | 128.65 | 128.65 | 1.38% | 2,960 |
| Dec 19, 2025 | 125.80 | 127.85 | 123.00 | 126.90 | 126.90 | 0.87% | 8,388 |
| Dec 18, 2025 | 119.85 | 128.50 | 118.65 | 125.80 | 125.80 | 4.83% | 9,820 |
| Dec 17, 2025 | 118.00 | 122.25 | 118.00 | 120.00 | 120.00 | 0.80% | 3,061 |
| Dec 16, 2025 | 118.50 | 121.05 | 118.00 | 119.05 | 119.05 | 0.04% | 4,180 |
| Dec 15, 2025 | 118.75 | 120.15 | 117.85 | 119.00 | 119.00 | 0.63% | 2,399 |
| Dec 12, 2025 | 120.10 | 120.30 | 117.70 | 118.25 | 118.25 | -0.55% | 3,376 |
| Dec 11, 2025 | 118.15 | 119.35 | 117.05 | 118.90 | 118.90 | 0.98% | 1,861 |
| Dec 10, 2025 | 117.95 | 119.65 | 117.10 | 117.75 | 117.75 | 1.64% | 908 |
| Dec 9, 2025 | 113.05 | 116.50 | 112.40 | 115.85 | 115.85 | 1.53% | 4,029 |
| Dec 8, 2025 | 118.40 | 118.40 | 113.95 | 114.10 | 114.10 | -3.31% | 10,163 |
| Dec 5, 2025 | 116.05 | 119.35 | 116.05 | 118.00 | 118.00 | -0.04% | 6,825 |
| Dec 4, 2025 | 118.50 | 120.30 | 118.00 | 118.05 | 118.05 | -0.59% | 14,874 |
| Dec 3, 2025 | 121.45 | 122.50 | 118.25 | 118.75 | 118.75 | -1.78% | 2,175 |
| Dec 2, 2025 | 121.45 | 121.80 | 120.05 | 120.90 | 120.90 | -0.45% | 3,421 |
| Dec 1, 2025 | 124.05 | 124.05 | 121.00 | 121.45 | 121.45 | -1.50% | 4,768 |
| Nov 28, 2025 | 123.95 | 124.00 | 122.60 | 123.30 | 123.30 | -0.40% | 1,331 |
| Nov 27, 2025 | 125.00 | 125.00 | 123.10 | 123.80 | 123.80 | 0.36% | 11,900 |
| Nov 26, 2025 | 123.60 | 125.00 | 122.00 | 123.35 | 123.35 | 0.16% | 2,486 |
| Nov 25, 2025 | 122.40 | 123.60 | 122.00 | 123.15 | 123.15 | 1.15% | 2,140 |
| Nov 24, 2025 | 124.90 | 125.20 | 121.45 | 121.75 | 121.75 | -3.41% | 6,207 |
| Nov 21, 2025 | 128.00 | 128.30 | 126.05 | 126.05 | 126.05 | -1.14% | 2,000 |
| Nov 20, 2025 | 126.10 | 129.50 | 126.10 | 127.50 | 127.50 | -0.66% | 1,949 |
| Nov 19, 2025 | 130.00 | 131.35 | 128.15 | 128.35 | 128.35 | -1.19% | 1,559 |
| Nov 18, 2025 | 131.70 | 132.05 | 129.65 | 129.90 | 129.90 | -1.37% | 2,922 |
| Nov 17, 2025 | 134.00 | 134.25 | 131.50 | 131.70 | 131.70 | -0.60% | 3,909 |
| Nov 14, 2025 | 133.70 | 133.75 | 131.45 | 132.50 | 132.50 | -0.82% | 5,998 |
| Nov 13, 2025 | 136.90 | 140.55 | 133.10 | 133.60 | 133.60 | -0.82% | 14,191 |
| Nov 12, 2025 | 132.05 | 139.00 | 131.45 | 134.70 | 134.70 | 3.10% | 7,157 |
| Nov 11, 2025 | 131.70 | 132.95 | 130.20 | 130.65 | 130.65 | -0.72% | 3,220 |
| Nov 10, 2025 | 133.00 | 134.10 | 131.30 | 131.60 | 131.60 | -1.42% | 4,417 |
| Nov 7, 2025 | 133.30 | 134.25 | 132.05 | 133.50 | 133.50 | 0.15% | 5,237 |
| Nov 6, 2025 | 138.00 | 138.00 | 132.05 | 133.30 | 133.30 | 0.15% | 5,374 |
| Nov 4, 2025 | 133.25 | 135.15 | 132.50 | 133.10 | 133.10 | 0.08% | 2,369 |
| Nov 3, 2025 | 134.20 | 136.75 | 132.70 | 133.00 | 133.00 | -0.30% | 3,500 |
| Oct 31, 2025 | 133.60 | 134.50 | 132.50 | 133.40 | 133.40 | 1.06% | 1,267 |
| Oct 30, 2025 | 131.95 | 134.00 | 130.25 | 132.00 | 132.00 | 0.84% | 3,675 |
| Oct 29, 2025 | 131.85 | 132.65 | 130.60 | 130.90 | 130.90 | -0.68% | 11,465 |
| Oct 28, 2025 | 138.00 | 138.00 | 131.00 | 131.80 | 131.80 | 0.34% | 2,581 |
| Oct 27, 2025 | 137.00 | 137.00 | 130.70 | 131.35 | 131.35 | -1.24% | 2,386 |
| Oct 24, 2025 | 134.00 | 134.00 | 132.65 | 133.00 | 133.00 | -0.45% | 3,766 |
| Oct 23, 2025 | 136.45 | 136.45 | 133.20 | 133.60 | 133.60 | -2.09% | 4,263 |
| Oct 21, 2025 | 130.05 | 137.55 | 130.05 | 136.45 | 136.45 | 3.92% | 2,150 |
| Oct 20, 2025 | 133.10 | 134.50 | 131.00 | 131.30 | 131.30 | -2.01% | 4,939 |
| Oct 17, 2025 | 135.00 | 135.25 | 134.00 | 134.00 | 134.00 | -1.07% | 355 |
| Oct 16, 2025 | 135.40 | 137.50 | 134.70 | 135.45 | 135.45 | 0.63% | 2,204 |
| Oct 15, 2025 | 135.00 | 137.45 | 134.00 | 134.60 | 134.60 | 0.45% | 5,432 |
| Oct 14, 2025 | 135.75 | 136.30 | 132.30 | 134.00 | 134.00 | -0.52% | 6,748 |