Inland Printers Limited (BOM:530787)
India
· Delayed Price · Currency is INR 54.49
0.00 (0.00%)
At close: Apr 27, 2026
Inland Printers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 1.60% | 1 |
| Apr 23, 2026 | 59.27 | 59.27 | 53.63 | 53.63 | 53.63 | -5.00% | 693 |
| Apr 22, 2026 | 54.29 | 56.45 | 54.29 | 56.45 | 56.45 | 4.00% | 5 |
| Apr 21, 2026 | 49.41 | 54.60 | 49.41 | 54.28 | 54.28 | 4.38% | 580 |
| Apr 20, 2026 | 51.50 | 53.99 | 49.00 | 52.00 | 52.00 | 0.97% | 71 |
| Apr 17, 2026 | 49.74 | 51.50 | 49.74 | 51.50 | 51.50 | 4.46% | 94 |
| Apr 16, 2026 | 47.15 | 49.74 | 47.15 | 49.30 | 49.30 | 4.05% | 136 |
| Apr 15, 2026 | 47.73 | 50.00 | 45.35 | 47.38 | 47.38 | -0.73% | 342 |
| Apr 13, 2026 | 50.24 | 50.24 | 47.73 | 47.73 | 47.73 | -5.00% | 56 |
| Apr 10, 2026 | 47.80 | 50.24 | 45.47 | 50.24 | 50.24 | 4.99% | 3,657 |
| Apr 8, 2026 | 44.28 | 47.85 | 44.28 | 47.85 | 47.85 | 2.66% | 77 |
| Apr 7, 2026 | 46.08 | 48.34 | 43.85 | 46.61 | 46.61 | 1.15% | 98 |
| Apr 6, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -4.99% | 2 |
| Apr 2, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.72% | 75 |
| Apr 1, 2026 | 46.36 | 48.85 | 46.36 | 48.85 | 48.85 | 0.12% | 13 |
| Mar 30, 2026 | 46.54 | 49.25 | 46.54 | 48.79 | 48.79 | -0.39% | 4,413 |
| Mar 27, 2026 | 44.60 | 48.98 | 44.60 | 48.98 | 48.98 | 4.35% | 52 |
| Mar 25, 2026 | 46.55 | 48.99 | 46.55 | 46.94 | 46.94 | -4.20% | 27 |
| Mar 24, 2026 | 49.00 | 49.00 | 46.79 | 49.00 | 49.00 | -0.51% | 13 |
| Mar 23, 2026 | 51.60 | 51.60 | 46.74 | 49.25 | 49.25 | 0.10% | 52 |
| Mar 20, 2026 | 46.36 | 49.20 | 46.36 | 49.20 | 49.20 | 0.82% | 100 |
| Mar 19, 2026 | 53.50 | 53.50 | 48.78 | 48.80 | 48.80 | -4.95% | 2,096 |
| Mar 18, 2026 | 51.80 | 51.95 | 47.32 | 51.34 | 51.34 | 3.07% | 326 |
| Mar 17, 2026 | 53.48 | 53.48 | 49.81 | 49.81 | 49.81 | -5.00% | 1,640 |
| Mar 16, 2026 | 47.51 | 52.47 | 47.51 | 52.43 | 52.43 | 4.90% | 1,923 |
| Mar 13, 2026 | 49.96 | 49.98 | 46.22 | 49.98 | 49.98 | 5.00% | 2,294 |
| Mar 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 4.98% | 20 |
| Mar 11, 2026 | 45.34 | 45.34 | 41.06 | 45.34 | 45.34 | 4.98% | 539 |
| 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 |