The Indian Wood Products Company Limited (BOM:540954)
India
· Delayed Price · Currency is INR 35.98
+1.47 (4.26%)
At close: Mar 6, 2026
BOM:540954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.30 | 36.80 | 33.36 | 35.10 | 35.10 | -2.45% | 5,455 |
| Mar 6, 2026 | 32.60 | 38.99 | 32.60 | 35.98 | 35.98 | 4.26% | 44,554 |
| Mar 5, 2026 | 32.60 | 34.70 | 31.15 | 34.51 | 34.51 | 5.18% | 45,442 |
| Mar 4, 2026 | 33.80 | 33.80 | 31.50 | 32.81 | 32.81 | -3.50% | 1,863 |
| Mar 2, 2026 | 34.18 | 34.18 | 32.23 | 34.00 | 34.00 | -0.53% | 25,929 |
| Feb 27, 2026 | 31.67 | 34.65 | 31.10 | 34.18 | 34.18 | 7.93% | 31,772 |
| Feb 26, 2026 | 33.36 | 33.97 | 30.90 | 31.67 | 31.67 | -2.01% | 51,974 |
| Feb 25, 2026 | 32.45 | 33.50 | 32.11 | 32.32 | 32.32 | -1.10% | 9,465 |
| Feb 24, 2026 | 33.88 | 33.88 | 31.95 | 32.68 | 32.68 | -1.63% | 4,528 |
| Feb 23, 2026 | 32.25 | 34.48 | 32.25 | 33.22 | 33.22 | -0.27% | 10,317 |
| Feb 20, 2026 | 33.66 | 34.85 | 32.55 | 33.31 | 33.31 | 0.73% | 3,278 |
| Feb 19, 2026 | 34.80 | 34.80 | 32.80 | 33.07 | 33.07 | -2.91% | 11,602 |
| Feb 18, 2026 | 35.00 | 35.00 | 33.20 | 34.06 | 34.06 | 2.16% | 2,830 |
| Feb 17, 2026 | 32.75 | 34.43 | 32.75 | 33.34 | 33.34 | -1.07% | 12,478 |
| Feb 16, 2026 | 34.00 | 34.48 | 32.50 | 33.70 | 33.70 | 0.45% | 51,274 |
| Feb 13, 2026 | 34.34 | 34.62 | 33.00 | 33.55 | 33.55 | -1.21% | 23,280 |
| Feb 12, 2026 | 34.10 | 34.92 | 33.93 | 33.96 | 33.96 | -0.96% | 16,190 |
| Feb 11, 2026 | 33.81 | 35.80 | 33.81 | 34.29 | 34.29 | -0.12% | 24,398 |
| Feb 10, 2026 | 32.75 | 34.70 | 32.50 | 34.33 | 34.33 | 3.65% | 32,168 |
| Feb 9, 2026 | 33.00 | 33.90 | 32.50 | 33.12 | 33.12 | -0.30% | 10,976 |
| Feb 6, 2026 | 33.60 | 33.94 | 32.47 | 33.22 | 33.22 | -1.13% | 7,688 |
| Feb 5, 2026 | 34.10 | 34.10 | 33.00 | 33.60 | 33.60 | 0.99% | 9,163 |
| Feb 4, 2026 | 33.50 | 34.45 | 32.00 | 33.27 | 33.27 | -0.98% | 26,787 |
| Feb 3, 2026 | 33.41 | 34.75 | 33.22 | 33.60 | 33.60 | 2.60% | 7,360 |
| Feb 2, 2026 | 32.11 | 33.60 | 32.11 | 32.75 | 32.75 | -1.33% | 3,343 |
| Feb 1, 2026 | 32.01 | 34.46 | 32.01 | 33.19 | 33.19 | 1.34% | 6,755 |
| Jan 30, 2026 | 32.52 | 33.48 | 32.00 | 32.75 | 32.75 | -1.77% | 10,999 |
| Jan 29, 2026 | 34.48 | 34.48 | 33.01 | 33.34 | 33.34 | -0.24% | 7,357 |
| Jan 28, 2026 | 34.25 | 34.89 | 33.01 | 33.42 | 33.42 | -0.48% | 9,442 |
| Jan 27, 2026 | 32.39 | 33.64 | 32.39 | 33.58 | 33.58 | 1.82% | 2,754 |
| Jan 23, 2026 | 35.19 | 35.19 | 32.70 | 32.98 | 32.98 | -3.14% | 3,680 |
| Jan 22, 2026 | 33.25 | 35.15 | 33.25 | 34.05 | 34.05 | 2.10% | 9,181 |
| Jan 21, 2026 | 32.10 | 35.45 | 32.10 | 33.35 | 33.35 | -2.60% | 5,424 |
| Jan 20, 2026 | 34.30 | 35.45 | 33.00 | 34.24 | 34.24 | 3.76% | 21,581 |
| Jan 19, 2026 | 35.00 | 35.00 | 31.80 | 33.00 | 33.00 | -3.79% | 13,981 |
| Jan 16, 2026 | 32.20 | 34.90 | 32.20 | 34.30 | 34.30 | 0.38% | 7,745 |
| Jan 14, 2026 | 34.50 | 35.79 | 33.80 | 34.17 | 34.17 | -0.78% | 11,471 |
| Jan 13, 2026 | 35.48 | 35.90 | 34.00 | 34.44 | 34.44 | -4.86% | 12,919 |
| Jan 12, 2026 | 35.25 | 36.55 | 34.95 | 36.20 | 36.20 | -0.03% | 6,208 |
| Jan 9, 2026 | 36.58 | 37.31 | 35.81 | 36.21 | 36.21 | -0.98% | 4,678 |
| Jan 8, 2026 | 37.00 | 37.50 | 36.00 | 36.57 | 36.57 | 0.14% | 7,738 |
| Jan 7, 2026 | 36.52 | 37.88 | 36.25 | 36.52 | 36.52 | 0.38% | 5,649 |
| Jan 6, 2026 | 36.10 | 37.40 | 36.10 | 36.38 | 36.38 | -1.17% | 10,450 |
| Jan 5, 2026 | 37.80 | 37.80 | 35.94 | 36.81 | 36.81 | -1.05% | 17,405 |
| Jan 2, 2026 | 37.99 | 37.99 | 37.00 | 37.20 | 37.20 | -0.11% | 9,811 |
| Jan 1, 2026 | 36.95 | 37.98 | 36.95 | 37.24 | 37.24 | 0.54% | 8,831 |
| Dec 31, 2025 | 38.30 | 38.30 | 36.61 | 37.04 | 37.04 | -1.54% | 14,974 |
| Dec 30, 2025 | 38.50 | 38.50 | 37.50 | 37.62 | 37.62 | -0.87% | 3,229 |
| Dec 29, 2025 | 37.85 | 38.61 | 37.00 | 37.95 | 37.95 | 0.26% | 5,836 |
| Dec 26, 2025 | 38.26 | 38.84 | 37.30 | 37.85 | 37.85 | -1.07% | 4,415 |
| Dec 24, 2025 | 37.95 | 38.83 | 37.80 | 38.26 | 38.26 | 1.40% | 8,078 |
| Dec 23, 2025 | 39.00 | 39.00 | 37.11 | 37.73 | 37.73 | 0.53% | 3,450 |
| Dec 22, 2025 | 37.90 | 39.40 | 36.90 | 37.53 | 37.53 | 0.67% | 12,747 |
| Dec 19, 2025 | 38.06 | 38.06 | 37.00 | 37.28 | 37.28 | -0.08% | 21,434 |
| Dec 18, 2025 | 37.20 | 38.74 | 37.00 | 37.31 | 37.31 | -1.63% | 10,447 |
| Dec 17, 2025 | 37.43 | 38.29 | 36.60 | 37.93 | 37.93 | 1.63% | 5,315 |
| Dec 16, 2025 | 37.61 | 38.00 | 36.61 | 37.32 | 37.32 | -2.33% | 13,464 |
| Dec 15, 2025 | 38.41 | 39.39 | 37.13 | 38.21 | 38.21 | -1.24% | 4,752 |
| Dec 12, 2025 | 38.40 | 39.40 | 37.12 | 38.69 | 38.69 | -1.12% | 7,794 |
| Dec 11, 2025 | 38.20 | 39.90 | 36.72 | 39.13 | 39.13 | 4.24% | 37,876 |
| Dec 10, 2025 | 38.44 | 38.44 | 36.00 | 37.54 | 37.54 | 2.96% | 4,653 |
| Dec 9, 2025 | 35.00 | 37.48 | 35.00 | 36.46 | 36.46 | 4.08% | 11,057 |
| Dec 8, 2025 | 37.00 | 39.00 | 34.15 | 35.03 | 35.03 | -6.29% | 25,993 |
| Dec 5, 2025 | 39.28 | 39.28 | 36.52 | 37.38 | 37.38 | -2.35% | 8,038 |
| Dec 4, 2025 | 38.40 | 38.95 | 37.80 | 38.28 | 38.28 | -0.44% | 6,791 |
| Dec 3, 2025 | 37.14 | 38.98 | 37.14 | 38.45 | 38.45 | 1.50% | 4,875 |
| Dec 2, 2025 | 39.40 | 39.41 | 37.02 | 37.88 | 37.88 | -0.73% | 8,598 |
| Dec 1, 2025 | 39.08 | 39.50 | 38.15 | 38.16 | 38.16 | 0.08% | 6,991 |
| Nov 28, 2025 | 41.98 | 41.98 | 37.52 | 38.13 | 38.13 | -3.22% | 14,103 |
| Nov 27, 2025 | 39.80 | 39.80 | 38.20 | 39.40 | 39.40 | 0.82% | 2,157 |
| Nov 26, 2025 | 37.38 | 39.35 | 37.38 | 39.08 | 39.08 | 3.11% | 6,065 |
| Nov 25, 2025 | 37.72 | 38.79 | 36.60 | 37.90 | 37.90 | -0.66% | 10,968 |
| Nov 24, 2025 | 39.16 | 39.16 | 38.00 | 38.15 | 38.15 | -0.68% | 5,513 |
| Nov 21, 2025 | 38.50 | 39.40 | 38.16 | 38.41 | 38.41 | -0.65% | 5,458 |
| Nov 20, 2025 | 39.90 | 39.90 | 38.00 | 38.66 | 38.66 | -1.05% | 7,451 |
| Nov 19, 2025 | 39.00 | 40.49 | 39.00 | 39.07 | 39.07 | 0.98% | 4,854 |
| Nov 18, 2025 | 39.14 | 39.14 | 38.50 | 38.69 | 38.69 | -1.15% | 5,853 |
| Nov 17, 2025 | 40.49 | 40.49 | 38.50 | 39.14 | 39.14 | -1.73% | 5,569 |
| Nov 14, 2025 | 38.26 | 40.00 | 38.26 | 39.83 | 39.83 | 2.13% | 6,466 |
| Nov 13, 2025 | 38.91 | 40.80 | 38.15 | 39.00 | 39.00 | -1.27% | 12,569 |
| Nov 12, 2025 | 41.29 | 41.29 | 39.20 | 39.50 | 39.50 | -1.25% | 17,433 |
| Nov 11, 2025 | 40.79 | 40.79 | 39.50 | 40.00 | 40.00 | -0.22% | 14,025 |
| Nov 10, 2025 | 39.00 | 41.11 | 39.00 | 40.09 | 40.09 | 1.21% | 5,190 |
| Nov 7, 2025 | 39.40 | 40.00 | 38.92 | 39.61 | 39.61 | 0.15% | 13,388 |
| Nov 6, 2025 | 39.10 | 40.50 | 39.10 | 39.55 | 39.55 | -0.80% | 4,188 |
| Nov 4, 2025 | 42.00 | 42.00 | 39.52 | 39.87 | 39.87 | -3.93% | 21,568 |
| Nov 3, 2025 | 41.39 | 41.98 | 40.80 | 41.50 | 41.50 | 0.27% | 14,836 |
| Oct 31, 2025 | 41.90 | 41.90 | 40.74 | 41.39 | 41.39 | 0.41% | 8,188 |
| Oct 30, 2025 | 40.00 | 41.68 | 40.00 | 41.22 | 41.22 | 0.78% | 8,423 |
| Oct 29, 2025 | 40.26 | 41.40 | 40.26 | 40.90 | 40.90 | 0.86% | 7,624 |
| Oct 28, 2025 | 41.30 | 41.89 | 40.00 | 40.55 | 40.55 | -1.46% | 15,129 |
| Oct 27, 2025 | 41.10 | 42.69 | 40.10 | 41.15 | 41.15 | -1.88% | 19,067 |
| Oct 24, 2025 | 42.23 | 43.74 | 41.07 | 41.94 | 41.94 | -2.37% | 21,382 |
| Oct 23, 2025 | 44.90 | 44.90 | 42.60 | 42.96 | 42.96 | -1.94% | 24,736 |
| Oct 21, 2025 | 46.50 | 46.50 | 43.17 | 43.81 | 43.81 | -0.02% | 5,071 |
| Oct 20, 2025 | 44.00 | 46.70 | 43.02 | 43.82 | 43.82 | 0.39% | 5,837 |
| Oct 17, 2025 | 43.75 | 47.35 | 42.56 | 43.65 | 43.65 | 1.77% | 35,868 |
| Oct 16, 2025 | 44.90 | 44.90 | 42.02 | 42.89 | 42.89 | -0.53% | 11,046 |
| Oct 15, 2025 | 44.40 | 45.00 | 43.01 | 43.12 | 43.12 | 1.60% | 6,083 |
| Oct 14, 2025 | 46.00 | 46.00 | 41.00 | 42.44 | 42.44 | -0.84% | 26,121 |