Skip to main content
Indus Aluminium Recyclers Limited (BOM:540597)
India flag India · Delayed Price · Currency is INR
14.90
+0.70 (4.93%)
At close: Mar 10, 2026

Indus Aluminium Recyclers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.8415.6514.1714.2014.20-4.76%2,859
Mar 6, 202615.9016.2214.9014.9114.91-4.91%855
Mar 5, 202616.4916.9915.6715.6815.68-4.91%1,432
Mar 4, 202615.6016.7115.1416.4916.493.58%725
Mar 2, 202615.9215.9215.9215.9215.92-1
Feb 27, 202615.6516.0015.0215.9215.920.70%1,883
Feb 26, 202615.6516.4415.6415.8115.81-3.95%26,158
Feb 25, 202616.4916.4915.8816.4616.463.72%438
Feb 24, 202616.0017.4015.8515.8715.87-4.86%33,500
Feb 23, 202617.5517.5516.6816.6816.68-4.96%2,229
Feb 20, 202617.5517.5517.3717.5517.55-56
Feb 19, 202617.6417.7917.0817.5517.55-2.34%18
Feb 18, 202617.9917.9917.9717.9717.974.60%18
Feb 17, 202617.1017.1817.1017.1817.18-4.50%511
Feb 16, 202616.9217.9916.9017.9917.993.33%425
Feb 13, 202618.8518.8517.1017.4117.41-3.22%1,437
Feb 12, 202619.5819.5817.8217.9917.99-4.05%4,408
Feb 11, 202618.3018.9517.3918.7518.752.46%1,441
Feb 10, 202617.8418.3517.4918.3018.304.63%905
Feb 9, 202617.4917.4917.4817.4917.494.98%6,817
Feb 6, 202615.8016.6615.8016.6616.664.98%2,866
Feb 5, 202615.1215.8715.1215.8715.874.96%287
Feb 4, 202615.0315.1215.0315.1215.120.67%330
Feb 3, 202615.2516.0114.4915.0215.02-1.51%24,651
Feb 2, 202615.9015.9014.8215.2515.25-2.18%239
Feb 1, 202616.0017.1615.5415.5915.59-4.65%14,468
Jan 29, 202617.2017.2016.3416.3516.35-4.94%5,431
Jan 28, 202617.2317.2317.2017.2017.20-0.12%214
Jan 27, 202617.2217.2217.2217.2217.22-8
Jan 23, 202618.7018.7017.0117.2217.22-3.80%4,989
Jan 22, 202617.0517.9017.0517.9017.904.99%706
Jan 21, 202617.7918.7616.9917.0517.05-4.59%3,495
Jan 20, 202618.8119.0017.8717.8717.87-5.00%1,384
Jan 19, 202619.9919.9918.8118.8118.81-5.00%1,495
Jan 16, 202620.3520.3519.2519.8019.802.11%1,121
Jan 14, 202618.5119.4318.5119.3919.394.75%822
Jan 13, 202619.2919.2918.5118.5118.51-4.98%641
Jan 12, 202619.4919.4919.4819.4819.48-4.98%3,844
Jan 9, 202620.9621.1720.5020.5020.50-2.19%140
Jan 8, 202621.3921.3919.5520.9620.962.75%9,025
Jan 7, 202621.4821.4820.4020.4020.40-0.58%184
Jan 6, 202622.0022.0020.5220.5220.52-3.48%344
Jan 5, 202621.9721.9719.9221.2621.261.58%8,886
Jan 2, 202620.9820.9819.4020.9320.934.70%6,767
Jan 1, 202619.0119.9919.0119.9919.990.05%157
Dec 31, 202519.1019.9819.1019.9819.984.61%1,633
Dec 30, 202519.1019.1619.1019.1019.10-3.05%1,867
Dec 29, 202519.8020.0019.1019.7019.70-1.50%5,523
Dec 26, 202520.0020.0020.0020.0020.00-4.99%6,325
Dec 24, 202522.3622.3621.0521.0521.05-4.97%2,069
Dec 23, 202522.4222.4221.8022.1522.15-0.23%69
Dec 22, 202521.1722.2020.2022.2022.204.87%2,363
Dec 19, 202521.5921.5920.1221.1721.17-542
Dec 18, 202521.1721.1721.1721.1721.17-101
Dec 17, 202521.1521.1721.1521.1721.174.96%1,169
Dec 16, 202522.2822.2920.1720.1720.17-4.99%3,464
Dec 15, 202522.4922.4921.2321.2321.23-4.97%1,738
Dec 12, 202522.2422.3420.7122.3422.342.48%100
Dec 11, 202521.2922.4521.2921.8021.801.92%467
Dec 10, 202521.3921.3921.3921.3921.39-0.51%10
Dec 9, 202521.4921.5021.0521.5021.50-1.15%3
Dec 8, 202523.1023.1021.7421.7521.75-4.94%363
Dec 5, 202521.0022.8820.7222.8822.884.91%11,546
Dec 4, 202521.8121.8121.8121.8121.81-4.97%380
Dec 3, 202521.1523.0021.1522.9522.953.10%350
Dec 2, 202522.2623.0022.2622.2622.26-4.99%358
Dec 1, 202523.5323.5322.3523.4323.43-0.38%1,120
Nov 28, 202523.7923.7921.6623.5223.523.80%1,557
Nov 27, 202522.6422.6621.5522.6622.664.96%1,743
Nov 26, 202521.6121.6119.5721.5921.594.86%16,866
Nov 25, 202520.5920.5920.5920.5920.595.00%491
Nov 24, 202518.6819.6118.6819.6119.614.98%2,405
Nov 21, 202520.5020.6318.6818.6818.68-4.94%2,294
Nov 20, 202521.6721.6719.6119.6519.65-4.80%6,120
Nov 19, 202521.6321.6320.6120.6420.640.19%5,351
Nov 18, 202521.5222.5920.5020.6020.60-4.28%1,626
Nov 17, 202522.3122.3121.2621.5221.521.27%335
Nov 14, 202523.0323.0320.9021.2521.25-3.14%213
Nov 13, 202524.1624.1621.8721.9421.94-4.69%13,697
Nov 12, 202523.9023.9022.5423.0223.021.05%1,513
Nov 11, 202522.0022.7821.9922.7822.784.98%4,032
Nov 10, 202522.8223.6621.6521.7021.70-4.24%1,591
Nov 7, 202523.7923.7922.6122.6622.66-4.75%11,550
Nov 6, 202522.8023.9122.0523.7923.794.39%1,268
Nov 4, 202524.9824.9822.7822.7922.79-4.92%1,239
Nov 3, 202523.9025.4923.8023.9723.97-4.31%24,054
Oct 31, 202526.2626.2624.7025.0525.05-3.62%22,659
Oct 30, 202526.7826.7824.4625.9925.991.01%2,795
Oct 29, 202524.7225.7324.7025.7325.73-1.00%112
Oct 28, 202526.0026.0025.9825.9925.993.63%902
Oct 27, 202527.6527.6525.0825.0825.08-4.96%381
Oct 24, 202525.0026.6124.3526.3926.393.69%436
Oct 23, 202527.0027.0025.4025.4525.45-4.18%10,864
Oct 21, 202526.9527.0025.1026.5626.560.53%183
Oct 20, 202527.2127.2124.6326.4226.421.93%15,571
Oct 17, 202525.9225.9224.6325.9225.92-803
Oct 16, 202524.4425.9223.9025.9225.924.98%23,473
Oct 15, 202524.6924.6923.4624.6924.69-1,543
Oct 14, 202526.5026.5024.6924.6924.69-4.97%1,708
Oct 13, 202525.9925.9924.2125.9825.981.96%3,192