Skip to main content
Indus Aluminium Recyclers Limited (BOM:540597)
India flag India · Delayed Price · Currency is INR
15.44
0.00 (0.00%)
At close: Apr 28, 2026

Indus Aluminium Recyclers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4515.4515.4315.4415.44-4
Apr 28, 202615.1515.5014.1915.4415.44-10,568
Apr 27, 202615.5015.5014.0015.4415.442.93%2,470
Apr 24, 202615.3016.5013.7515.0015.00-3,602
Apr 23, 202614.5015.2414.0015.0015.004.02%2,580
Apr 22, 202615.3015.3513.5114.4214.42-3.61%16,021
Apr 20, 202615.3615.3613.9214.9614.96-2.73%762
Apr 17, 202615.5015.5014.6115.3815.385.41%574
Apr 16, 202615.7815.7814.0014.5914.59-5.26%4,097
Apr 15, 202615.0116.0014.4115.4015.402.60%2,329
Apr 13, 202615.9515.9514.4015.0115.01-4.52%2,650
Apr 10, 202614.6715.9014.6715.7215.727.23%5,373
Apr 9, 202615.0016.9213.8914.6614.66-4.99%47,536
Apr 8, 202616.3116.9714.7715.4315.43-5.86%6,876
Apr 7, 202615.8816.4915.0516.3916.393.47%265
Apr 6, 202616.3516.7415.2015.8415.84-0.94%3,336
Apr 2, 202616.0616.0714.5515.9915.994.44%2,225
Apr 1, 202615.3415.3415.0015.3115.314.79%1,721
Mar 30, 202615.5215.9714.4614.6114.61-4.01%13,565
Mar 27, 202616.0016.0015.2215.2215.22-4.87%1,110
Mar 25, 202615.2516.0014.5016.0016.004.92%113
Mar 24, 202616.7916.7915.2015.2515.25-4.69%758
Mar 23, 202616.0416.0414.5216.0016.004.71%39,388
Mar 20, 202615.2815.2815.2815.2815.284.95%704
Mar 19, 202615.7015.7114.2314.5614.56-2.74%992
Mar 18, 202615.2715.2714.9714.9714.97-500
Mar 17, 202615.0416.4314.9214.9714.97-4.65%27,599
Mar 16, 202615.0415.7414.2515.7015.704.67%3,324
Mar 13, 202615.4916.2615.0015.0015.00-3.16%1,412
Mar 12, 202614.9015.4914.9015.4915.494.95%557
Mar 11, 202614.8015.6414.7614.7614.76-0.94%417
Mar 10, 202614.9114.9114.5014.9014.904.93%5,374
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