Indo Us Bio-Tech Limited (BOM:541304)
India
· Delayed Price · Currency is INR 101.24
-2.72 (-2.62%)
At close: Apr 28, 2026
Indo Us Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 106.81 | 106.81 | 100.25 | 101.24 | 101.24 | -2.62% | 245 |
| Apr 27, 2026 | 104.19 | 104.94 | 103.78 | 103.96 | 103.96 | 1.49% | 102 |
| Apr 24, 2026 | 107.00 | 107.00 | 102.00 | 102.43 | 102.43 | -2.48% | 247 |
| Apr 23, 2026 | 106.41 | 107.90 | 104.83 | 105.04 | 105.04 | -1.92% | 252 |
| Apr 22, 2026 | 106.00 | 108.75 | 105.25 | 107.10 | 107.10 | 0.09% | 1,047 |
| Apr 21, 2026 | 108.50 | 109.95 | 101.55 | 107.00 | 107.00 | -0.50% | 187 |
| Apr 20, 2026 | 107.30 | 110.00 | 106.58 | 107.54 | 107.54 | -0.43% | 434 |
| Apr 17, 2026 | 110.00 | 111.54 | 108.00 | 108.00 | 108.00 | -1.31% | 49 |
| Apr 16, 2026 | 107.34 | 111.30 | 107.34 | 109.43 | 109.43 | 2.24% | 874 |
| Apr 15, 2026 | 108.00 | 108.00 | 105.60 | 107.03 | 107.03 | 0.39% | 362 |
| Apr 13, 2026 | 105.16 | 107.00 | 102.15 | 106.61 | 106.61 | -0.53% | 921 |
| Apr 10, 2026 | 108.10 | 110.47 | 106.27 | 107.18 | 107.18 | 0.66% | 2,034 |
| Apr 9, 2026 | 105.55 | 108.54 | 104.01 | 106.48 | 106.48 | 0.66% | 1,031 |
| Apr 8, 2026 | 109.50 | 109.50 | 104.10 | 105.78 | 105.78 | 1.52% | 3,381 |
| Apr 7, 2026 | 109.09 | 110.25 | 104.10 | 104.20 | 104.20 | -3.80% | 16,184 |
| Apr 6, 2026 | 113.50 | 113.50 | 104.56 | 108.32 | 108.32 | 3.98% | 365 |
| Apr 2, 2026 | 105.10 | 105.10 | 99.66 | 104.17 | 104.17 | 1.07% | 4,907 |
| Apr 1, 2026 | 99.86 | 114.80 | 97.90 | 103.07 | 103.07 | 5.28% | 1,351 |
| Mar 30, 2026 | 98.00 | 99.50 | 97.30 | 97.90 | 97.90 | -2.20% | 1,272 |
| Mar 27, 2026 | 95.75 | 111.80 | 95.75 | 100.10 | 100.10 | -2.20% | 4,807 |
| Mar 25, 2026 | 103.25 | 105.20 | 100.70 | 102.35 | 102.35 | 1.69% | 2,073 |
| Mar 24, 2026 | 104.30 | 106.35 | 99.75 | 100.65 | 100.65 | -0.79% | 1,041 |
| Mar 23, 2026 | 105.00 | 105.55 | 100.00 | 101.45 | 101.45 | -3.52% | 685 |
| Mar 20, 2026 | 103.80 | 111.00 | 103.15 | 105.15 | 105.15 | 1.89% | 287 |
| Mar 19, 2026 | 105.20 | 109.00 | 97.00 | 103.20 | 103.20 | -3.14% | 467 |
| Mar 18, 2026 | 101.00 | 108.40 | 100.55 | 106.55 | 106.55 | 3.80% | 5,689 |
| Mar 17, 2026 | 99.00 | 103.10 | 99.00 | 102.65 | 102.65 | 2.65% | 956 |
| Mar 16, 2026 | 100.90 | 100.90 | 95.00 | 100.00 | 100.00 | 0.86% | 2,027 |
| Mar 13, 2026 | 99.50 | 101.00 | 96.00 | 99.15 | 99.15 | 0.15% | 1,905 |
| Mar 12, 2026 | 97.80 | 100.20 | 96.90 | 99.00 | 99.00 | -0.30% | 351 |
| Mar 11, 2026 | 101.00 | 103.60 | 98.15 | 99.30 | 99.30 | -1.24% | 2,423 |
| Mar 10, 2026 | 102.35 | 105.00 | 97.65 | 100.55 | 100.55 | -1.76% | 8,936 |
| Mar 9, 2026 | 111.95 | 121.85 | 100.25 | 102.35 | 102.35 | -9.30% | 8,884 |
| Mar 6, 2026 | 138.50 | 139.10 | 109.45 | 112.85 | 112.85 | -17.51% | 14,693 |
| Mar 5, 2026 | 140.10 | 140.10 | 136.00 | 136.80 | 136.80 | 0.11% | 842 |
| Mar 4, 2026 | 140.05 | 140.05 | 131.00 | 136.65 | 136.65 | -2.91% | 3,026 |
| Mar 2, 2026 | 141.10 | 149.00 | 140.05 | 140.75 | 140.75 | -0.88% | 3,993 |
| Feb 27, 2026 | 142.25 | 147.00 | 141.25 | 142.00 | 142.00 | 1.14% | 960 |
| Feb 26, 2026 | 131.00 | 141.60 | 131.00 | 140.40 | 140.40 | 2.82% | 681 |
| Feb 25, 2026 | 152.00 | 153.00 | 135.15 | 136.55 | 136.55 | -5.31% | 2,142 |
| Feb 24, 2026 | 141.00 | 155.40 | 141.00 | 144.20 | 144.20 | -2.50% | 1,101 |
| Feb 23, 2026 | 154.40 | 155.00 | 145.75 | 147.90 | 147.90 | -1.66% | 889 |
| Feb 20, 2026 | 144.55 | 155.50 | 144.55 | 150.40 | 150.40 | 3.26% | 3,189 |
| Feb 19, 2026 | 148.00 | 148.00 | 143.30 | 145.65 | 145.65 | -3.00% | 1,589 |
| Feb 18, 2026 | 147.00 | 157.00 | 143.55 | 150.15 | 150.15 | 4.02% | 5,679 |
| Feb 17, 2026 | 130.25 | 146.15 | 130.25 | 144.35 | 144.35 | 8.41% | 8,016 |
| Feb 16, 2026 | 128.80 | 143.30 | 128.80 | 133.15 | 133.15 | 0.83% | 861 |
| Feb 13, 2026 | 133.95 | 133.95 | 125.50 | 132.05 | 132.05 | 3.69% | 1,664 |
| Feb 12, 2026 | 143.80 | 144.55 | 125.00 | 127.35 | 127.35 | -3.45% | 1,815 |
| Feb 11, 2026 | 132.45 | 134.40 | 127.75 | 131.90 | 131.90 | -2.26% | 1,527 |
| Feb 10, 2026 | 137.80 | 137.80 | 128.30 | 134.95 | 134.95 | 1.01% | 1,033 |
| Feb 9, 2026 | 129.00 | 135.50 | 128.05 | 133.60 | 133.60 | 6.12% | 1,120 |
| Feb 6, 2026 | 128.95 | 129.00 | 120.25 | 125.90 | 125.90 | 0.24% | 226 |
| Feb 5, 2026 | 128.85 | 128.85 | 123.35 | 125.60 | 125.60 | 0.44% | 367 |
| Feb 4, 2026 | 132.95 | 132.95 | 123.55 | 125.05 | 125.05 | -1.19% | 239 |
| Feb 3, 2026 | 133.00 | 133.50 | 124.15 | 126.55 | 126.55 | 1.24% | 2,778 |
| Feb 2, 2026 | 123.50 | 142.00 | 123.00 | 125.00 | 125.00 | 4.12% | 10,464 |
| Feb 1, 2026 | 127.00 | 133.30 | 120.05 | 120.05 | 120.05 | -4.80% | 256 |
| Jan 30, 2026 | 134.00 | 134.00 | 126.00 | 126.10 | 126.10 | -4.03% | 661 |
| Jan 29, 2026 | 139.30 | 139.30 | 131.35 | 131.40 | 131.40 | 1.04% | 82 |
| Jan 28, 2026 | 135.50 | 135.50 | 125.10 | 130.05 | 130.05 | 4.71% | 7,191 |
| Jan 27, 2026 | 125.00 | 125.00 | 119.00 | 124.20 | 124.20 | 4.99% | 2,675 |
| Jan 23, 2026 | 110.00 | 127.95 | 110.00 | 118.30 | 118.30 | 2.42% | 3,159 |
| Jan 22, 2026 | 112.10 | 119.00 | 112.10 | 115.50 | 115.50 | 3.03% | 103 |
| Jan 21, 2026 | 112.95 | 114.50 | 105.40 | 112.10 | 112.10 | 4.52% | 19,463 |
| Jan 20, 2026 | 112.00 | 118.95 | 107.00 | 107.25 | 107.25 | -2.68% | 4,297 |
| Jan 19, 2026 | 119.90 | 119.90 | 110.15 | 110.20 | 110.20 | -3.76% | 8,960 |
| Jan 16, 2026 | 116.55 | 119.05 | 112.35 | 114.50 | 114.50 | 0.22% | 3,187 |
| Jan 14, 2026 | 118.75 | 120.85 | 114.00 | 114.25 | 114.25 | -4.39% | 718 |
| Jan 13, 2026 | 118.40 | 119.95 | 116.30 | 119.50 | 119.50 | 4.37% | 132 |
| Jan 12, 2026 | 115.30 | 119.00 | 112.05 | 114.50 | 114.50 | 1.33% | 1,001 |
| Jan 9, 2026 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | -2.21% | 128 |
| Jan 8, 2026 | 117.00 | 117.85 | 115.50 | 115.55 | 115.55 | -3.71% | 1,866 |
| Jan 7, 2026 | 116.95 | 124.00 | 116.95 | 120.00 | 120.00 | -0.41% | 50,869 |
| Jan 6, 2026 | 121.60 | 121.65 | 117.40 | 120.50 | 120.50 | 0.88% | 5,133 |
| Jan 5, 2026 | 124.00 | 124.00 | 119.00 | 119.45 | 119.45 | -0.95% | 233 |
| Jan 2, 2026 | 122.20 | 124.00 | 119.75 | 120.60 | 120.60 | -0.66% | 453 |
| Jan 1, 2026 | 128.00 | 128.00 | 119.00 | 121.40 | 121.40 | -0.65% | 2,515 |
| Dec 31, 2025 | 126.00 | 126.00 | 121.50 | 122.20 | 122.20 | -2.55% | 433 |
| Dec 30, 2025 | 127.45 | 127.45 | 119.25 | 125.40 | 125.40 | 1.74% | 3,995 |
| Dec 29, 2025 | 124.45 | 125.50 | 121.50 | 123.25 | 123.25 | 0.57% | 2,228 |
| Dec 26, 2025 | 121.65 | 126.85 | 121.40 | 122.55 | 122.55 | 1.36% | 2,010 |
| Dec 24, 2025 | 122.60 | 123.60 | 120.25 | 120.90 | 120.90 | - | 273 |
| Dec 23, 2025 | 124.90 | 125.15 | 119.45 | 120.90 | 120.90 | -2.70% | 425 |
| Dec 22, 2025 | 122.95 | 125.75 | 118.80 | 124.25 | 124.25 | 0.85% | 9,662 |
| Dec 19, 2025 | 120.20 | 124.10 | 120.20 | 123.20 | 123.20 | 3.18% | 1,668 |
| Dec 18, 2025 | 122.30 | 122.30 | 119.10 | 119.40 | 119.40 | -4.48% | 6,004 |
| Dec 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.52% | 15 |
| Dec 16, 2025 | 125.40 | 127.65 | 124.55 | 125.65 | 125.65 | 0.48% | 366 |
| Dec 15, 2025 | 126.15 | 126.15 | 125.05 | 125.05 | 125.05 | -0.04% | 988 |
| Dec 12, 2025 | 129.00 | 129.00 | 125.10 | 125.10 | 125.10 | -0.24% | 625 |
| Dec 11, 2025 | 124.40 | 127.60 | 124.40 | 125.40 | 125.40 | 1.01% | 321 |
| Dec 10, 2025 | 131.00 | 131.00 | 122.85 | 124.15 | 124.15 | -3.05% | 3,161 |
| Dec 9, 2025 | 130.05 | 130.65 | 126.80 | 128.05 | 128.05 | -0.16% | 1,524 |
| Dec 8, 2025 | 133.80 | 139.40 | 127.70 | 128.25 | 128.25 | -0.08% | 5,601 |
| Dec 5, 2025 | 130.60 | 131.65 | 127.10 | 128.35 | 128.35 | -0.58% | 3,734 |
| Dec 4, 2025 | 133.30 | 133.60 | 128.25 | 129.10 | 129.10 | -2.16% | 4,176 |
| Dec 3, 2025 | 138.00 | 138.00 | 128.00 | 131.95 | 131.95 | -2.94% | 8,568 |
| Dec 2, 2025 | 125.65 | 150.70 | 125.65 | 135.95 | 135.95 | 8.20% | 55,237 |
| Dec 1, 2025 | 136.05 | 136.05 | 125.00 | 125.65 | 125.65 | -7.64% | 2,872 |