Indo Amines Limited (BOM:524648)
India
· Delayed Price · Currency is INR 113.00
-0.96 (-0.84%)
At close: Apr 28, 2026
Indo Amines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 113.31 | 114.07 | 112.47 | 112.92 | 112.92 | -0.07% | 1,784 |
| Apr 28, 2026 | 114.50 | 114.50 | 112.35 | 113.00 | 113.00 | -0.84% | 1,493 |
| Apr 27, 2026 | 110.00 | 114.21 | 110.00 | 113.96 | 113.96 | 3.16% | 4,172 |
| Apr 24, 2026 | 116.50 | 116.50 | 109.31 | 110.47 | 110.47 | -2.37% | 4,596 |
| Apr 23, 2026 | 112.89 | 117.21 | 110.03 | 113.15 | 113.15 | 0.23% | 3,116 |
| Apr 22, 2026 | 113.62 | 115.17 | 112.33 | 112.89 | 112.89 | -1.32% | 5,369 |
| Apr 21, 2026 | 112.70 | 115.00 | 112.49 | 114.40 | 114.40 | 2.11% | 981 |
| Apr 20, 2026 | 116.78 | 116.79 | 109.61 | 112.04 | 112.04 | -3.22% | 12,046 |
| Apr 17, 2026 | 114.00 | 117.50 | 112.35 | 115.77 | 115.77 | 2.78% | 7,942 |
| Apr 16, 2026 | 110.01 | 112.99 | 108.88 | 112.64 | 112.64 | 2.31% | 6,636 |
| Apr 15, 2026 | 108.23 | 111.00 | 106.51 | 110.10 | 110.10 | 3.48% | 6,182 |
| Apr 13, 2026 | 96.00 | 108.14 | 96.00 | 106.40 | 106.40 | -0.61% | 4,458 |
| Apr 10, 2026 | 105.89 | 107.76 | 105.89 | 107.05 | 107.05 | 3.42% | 2,716 |
| Apr 9, 2026 | 105.97 | 107.60 | 101.25 | 103.51 | 103.51 | -1.23% | 7,388 |
| Apr 8, 2026 | 106.00 | 107.53 | 103.47 | 104.80 | 104.80 | 4.67% | 9,120 |
| Apr 7, 2026 | 99.76 | 101.00 | 98.25 | 100.12 | 100.12 | 0.19% | 4,714 |
| Apr 6, 2026 | 95.11 | 100.33 | 95.00 | 99.93 | 99.93 | 3.84% | 3,904 |
| Apr 2, 2026 | 91.00 | 97.40 | 90.47 | 96.23 | 96.23 | 2.29% | 3,939 |
| Apr 1, 2026 | 91.80 | 94.64 | 89.29 | 94.08 | 94.08 | 12.20% | 22,100 |
| Mar 30, 2026 | 88.00 | 92.25 | 82.90 | 83.85 | 83.85 | -7.86% | 19,802 |
| Mar 27, 2026 | 100.30 | 100.30 | 87.00 | 91.00 | 91.00 | -1.25% | 49,057 |
| Mar 25, 2026 | 90.40 | 93.25 | 89.55 | 92.15 | 92.15 | 5.13% | 33,384 |
| Mar 24, 2026 | 83.75 | 90.30 | 83.75 | 87.65 | 87.65 | 6.76% | 129,213 |
| Mar 23, 2026 | 87.00 | 87.00 | 82.00 | 82.10 | 82.10 | -6.86% | 59,431 |
| Mar 20, 2026 | 91.15 | 91.75 | 88.00 | 88.15 | 88.15 | -1.95% | 16,825 |
| Mar 19, 2026 | 90.45 | 91.75 | 89.20 | 89.90 | 89.90 | -2.49% | 10,906 |
| Mar 18, 2026 | 91.35 | 94.20 | 90.60 | 92.20 | 92.20 | 0.60% | 6,891 |
| Mar 17, 2026 | 95.00 | 95.00 | 90.65 | 91.65 | 91.65 | -1.61% | 3,026 |
| Mar 16, 2026 | 94.55 | 95.00 | 92.00 | 93.15 | 93.15 | -3.72% | 6,023 |
| Mar 13, 2026 | 98.85 | 100.45 | 95.50 | 96.75 | 96.75 | -3.78% | 4,105 |
| Mar 12, 2026 | 99.00 | 103.70 | 98.55 | 100.55 | 100.55 | -0.54% | 2,586 |
| Mar 11, 2026 | 103.50 | 104.00 | 99.55 | 101.10 | 101.10 | -1.41% | 41,524 |
| Mar 10, 2026 | 102.85 | 105.70 | 99.65 | 102.55 | 102.55 | 4.86% | 4,957 |
| 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 |