Inland Printers Limited (BOM:530787)
India
· Delayed Price · Currency is INR 43.19
0.00 (0.00%)
At close: Mar 5, 2026
Inland Printers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.53 | 43.60 | 39.53 | 43.19 | 43.19 | 3.80% | 551 |
| Feb 27, 2026 | 41.62 | 45.97 | 41.61 | 41.61 | 41.61 | -5.00% | 3 |
| Feb 23, 2026 | 39.71 | 43.80 | 39.71 | 43.80 | 43.80 | 4.78% | 34 |
| Feb 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | 32 |
| Feb 10, 2026 | 43.56 | 44.00 | 43.56 | 44.00 | 44.00 | - | 1,000 |
| Feb 9, 2026 | 43.19 | 47.73 | 43.19 | 44.00 | 44.00 | -3.21% | 3,149 |
| Jan 12, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -4.99% | 2,100 |
| Jan 5, 2026 | 50.86 | 50.86 | 47.85 | 47.85 | 47.85 | -4.98% | 101 |
| Jan 2, 2026 | 45.71 | 50.36 | 45.71 | 50.36 | 50.36 | 4.68% | 355 |
| Jan 1, 2026 | 48.11 | 48.11 | 43.55 | 48.11 | 48.11 | 5.00% | 912 |
| Dec 31, 2025 | 44.61 | 45.82 | 44.61 | 45.82 | 45.82 | 5.00% | 632 |
| Dec 30, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 4.98% | 135 |
| Dec 29, 2025 | 41.58 | 41.58 | 37.63 | 41.57 | 41.57 | 4.97% | 3,387 |
| Dec 26, 2025 | 37.00 | 39.60 | 35.84 | 39.60 | 39.60 | 4.98% | 3,020 |
| Dec 24, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 4.95% | 194 |
| Dec 23, 2025 | 35.94 | 35.94 | 32.52 | 35.94 | 35.94 | 5.00% | 1,347 |
| Dec 22, 2025 | 34.23 | 34.23 | 30.97 | 34.23 | 34.23 | 5.00% | 1,075 |
| Dec 19, 2025 | 32.60 | 32.60 | 29.51 | 32.60 | 32.60 | 4.99% | 1,261 |
| Dec 18, 2025 | 31.05 | 31.05 | 30.00 | 31.05 | 31.05 | 4.97% | 505 |
| Dec 17, 2025 | 29.58 | 29.58 | 26.80 | 29.58 | 29.58 | 4.97% | 2,367 |
| Dec 16, 2025 | 27.01 | 28.18 | 25.50 | 28.18 | 28.18 | 4.99% | 9,292 |
| Dec 15, 2025 | 26.84 | 26.84 | 26.10 | 26.84 | 26.84 | 4.97% | 21,645 |
| Dec 12, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 4.97% | 307 |
| Dec 11, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 5.00% | 1,007 |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.98% | 22 |
| Dec 9, 2025 | 22.01 | 24.00 | 22.01 | 22.10 | 22.10 | -4.58% | 781 |
| Dec 8, 2025 | 23.16 | 25.39 | 23.16 | 23.16 | 23.16 | -4.97% | 12 |
| Dec 5, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -4.99% | 1 |
| Dec 4, 2025 | 25.65 | 25.65 | 25.64 | 25.65 | 25.65 | -4.93% | 2,871 |
| Dec 3, 2025 | 29.75 | 29.75 | 26.98 | 26.98 | 26.98 | -5.00% | 379 |
| Dec 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.20% | 2 |
| Nov 28, 2025 | 27.61 | 27.61 | 27.51 | 27.52 | 27.52 | -4.94% | 2,120 |
| Nov 27, 2025 | 27.24 | 29.00 | 27.24 | 28.95 | 28.95 | 0.98% | 4,509 |
| Nov 26, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -4.97% | 25 |
| Nov 25, 2025 | 32.06 | 32.06 | 30.17 | 30.17 | 30.17 | -4.98% | 1,615 |
| Nov 21, 2025 | 35.08 | 35.08 | 31.75 | 31.75 | 31.75 | -4.97% | 194 |
| Nov 20, 2025 | 30.24 | 33.41 | 30.24 | 33.41 | 33.41 | 4.96% | 5,037 |
| Nov 19, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -4.99% | 25 |
| Nov 17, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -4.99% | 4,000 |
| Nov 14, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -4.99% | 3 |
| Nov 13, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -4.99% | 4,701 |
| Nov 12, 2025 | 39.11 | 39.11 | 39.06 | 39.06 | 39.06 | -4.99% | 5,965 |
| Nov 11, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -4.99% | 157 |
| Nov 10, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -4.98% | 3,500 |
| Nov 7, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -4.99% | 1,500 |
| Nov 6, 2025 | 47.89 | 47.93 | 47.89 | 47.93 | 47.93 | -4.92% | 3,520 |
| Nov 4, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -4.99% | 1 |
| Nov 3, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -5.00% | 1 |
| Oct 31, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -4.94% | 3 |
| Oct 30, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -4.94% | 1 |
| Oct 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -5.00% | 10 |
| Oct 28, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -4.97% | 1 |
| Oct 27, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -5.00% | 1 |
| Oct 24, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -4.95% | 1 |
| Oct 23, 2025 | 79.75 | 82.90 | 75.80 | 75.80 | 75.80 | -4.95% | 1,793 |
| Oct 21, 2025 | 77.35 | 80.65 | 77.35 | 79.75 | 79.75 | 3.10% | 1,304 |
| Oct 20, 2025 | 77.90 | 77.90 | 70.50 | 77.35 | 77.35 | 4.25% | 33,281 |
| Oct 17, 2025 | 67.20 | 74.20 | 67.20 | 74.20 | 74.20 | 4.95% | 84,167 |
| Oct 16, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -4.97% | 51 |
| Oct 15, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -4.98% | 5,037 |
| Oct 14, 2025 | 80.00 | 80.00 | 78.30 | 78.30 | 78.30 | -4.98% | 2,615 |
| Oct 13, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -4.96% | 4,409 |
| Oct 10, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -4.99% | 107 |
| Oct 9, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -5.00% | 6 |
| Oct 8, 2025 | 99.00 | 99.00 | 96.05 | 96.05 | 96.05 | -5.00% | 40 |
| Oct 7, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -4.98% | 1 |
| Oct 6, 2025 | 106.45 | 106.45 | 106.40 | 106.40 | 106.40 | -5.00% | 102 |
| Oct 3, 2025 | 107.90 | 112.00 | 107.90 | 112.00 | 112.00 | 1.73% | 201 |
| Oct 1, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -1.96% | 4,754 |
| Sep 30, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -1.96% | 2,601 |
| Sep 29, 2025 | 110.45 | 114.55 | 110.45 | 114.55 | 114.55 | 1.64% | 101 |
| Sep 24, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -2.00% | 10,100 |
| Sep 22, 2025 | 112.75 | 115.00 | 112.75 | 115.00 | 115.00 | -0.04% | 14,101 |
| Sep 19, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -1.96% | 1 |
| Sep 18, 2025 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | 1.65% | 1 |
| Sep 17, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -1.99% | 7,100 |
| Sep 16, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -2.00% | 10 |
| Sep 15, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -2.00% | 5 |
| Sep 12, 2025 | 118.30 | 122.65 | 118.30 | 122.65 | 122.65 | 1.62% | 101 |
| Sep 11, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -1.99% | 7,401 |
| Sep 10, 2025 | 118.55 | 123.15 | 118.55 | 123.15 | 123.15 | 1.82% | 2 |
| Sep 9, 2025 | 116.45 | 120.95 | 116.45 | 120.95 | 120.95 | 1.81% | 102 |
| Sep 8, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.98% | 10,000 |
| Sep 5, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.98% | 2 |