Skip to main content
Indigo Paints Limited (NSE:INDIGOPNTS)
India flag India · Delayed Price · Currency is INR
838.30
-35.20 (-4.03%)
At close: Mar 9, 2026

Indigo Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026855.00865.00824.50838.30838.30-4.03%200,010
Mar 6, 2026890.00897.25870.00873.50873.50-2.98%112,414
Mar 5, 2026908.30914.40881.00900.30900.30-0.88%296,075
Mar 4, 2026898.05919.95895.50908.30908.30-1.08%83,056
Mar 2, 2026892.70926.35884.60918.25918.25-1.98%127,998
Feb 27, 2026945.10947.60932.10936.80936.80-1.13%74,395
Feb 26, 2026947.90957.40941.10947.50947.50-0.04%53,108
Feb 25, 2026949.00965.90943.60947.90947.90-0.04%113,239
Feb 24, 2026947.00953.00940.50948.30948.30-0.27%42,342
Feb 23, 2026950.60968.50940.00950.90950.900.73%168,622
Feb 20, 2026966.00971.40941.50944.00944.00-2.23%114,428
Feb 19, 2026970.00980.00960.00965.50965.50-0.92%65,073
Feb 18, 2026984.80984.80965.00974.50974.50-0.36%93,066
Feb 17, 2026993.30999.10970.00978.00978.00-0.95%119,525
Feb 16, 20261,009.901,019.50975.40987.40987.401.47%203,282
Feb 13, 2026999.701,003.00961.10973.10973.10-2.44%86,792
Feb 12, 20261,010.001,010.00990.00997.40997.40-1.16%75,885
Feb 11, 20261,036.901,036.901,005.001,009.101,009.10-2.16%81,283
Feb 10, 20261,046.401,046.401,025.201,031.401,031.40-0.81%61,354
Feb 9, 20261,018.001,054.601,009.001,039.801,039.803.06%123,657
Feb 6, 20261,006.001,017.90992.001,008.901,008.90-0.26%54,277
Feb 5, 20261,024.301,027.601,008.001,011.501,011.50-1.23%34,680
Feb 4, 20261,030.001,043.801,013.101,024.101,024.10-0.56%82,583
Feb 3, 20261,070.901,073.001,027.001,029.901,029.90-0.24%141,777
Feb 2, 20261,022.401,040.001,007.601,032.401,032.400.08%40,507
Feb 1, 20261,052.401,057.901,021.701,031.601,031.60-1.23%15,232
Jan 30, 20261,035.901,059.901,022.001,044.401,044.400.82%36,467
Jan 29, 20261,065.301,065.301,025.501,035.901,035.90-2.25%35,485
Jan 28, 20261,054.901,073.001,046.701,059.701,059.700.46%56,600
Jan 27, 20261,045.001,069.001,016.401,054.901,054.900.71%63,289
Jan 23, 20261,091.901,091.901,042.901,047.501,047.50-4.21%50,725
Jan 22, 20261,101.001,119.501,086.001,093.501,093.50-0.68%35,554
Jan 21, 20261,134.001,134.101,095.001,101.001,101.00-3.39%47,988
Jan 20, 20261,161.001,161.001,126.001,139.601,139.60-1.84%54,321
Jan 19, 20261,216.201,229.401,155.001,161.001,161.00-6.10%79,847
Jan 16, 20261,199.201,250.001,196.601,236.401,236.403.02%62,774
Jan 14, 20261,215.201,216.001,198.201,200.101,200.10-1.88%24,350
Jan 13, 20261,197.501,234.701,195.001,223.101,223.102.14%67,145
Jan 12, 20261,200.301,209.001,189.301,197.501,197.50-0.23%58,830
Jan 9, 20261,207.701,238.001,190.601,200.301,200.30-1.70%53,544
Jan 8, 20261,221.901,240.601,204.701,221.001,221.00-0.07%59,565
Jan 7, 20261,185.001,245.001,185.001,221.901,221.902.64%109,521
Jan 6, 20261,178.901,202.101,165.501,190.501,190.500.48%44,338
Jan 5, 20261,169.901,206.901,141.301,184.801,184.801.16%101,137
Jan 2, 20261,195.301,195.301,152.401,171.201,171.20-1.33%64,398
Jan 1, 20261,138.601,215.501,138.601,187.001,187.003.78%131,124
Dec 31, 20251,122.501,153.701,116.101,143.801,143.801.90%24,254
Dec 30, 20251,126.901,131.701,116.801,122.501,122.50-0.39%22,647
Dec 29, 20251,118.701,141.101,112.801,126.901,126.90-0.05%30,939
Dec 26, 20251,152.001,157.401,123.201,127.501,127.50-2.29%30,962
Dec 24, 20251,169.001,175.101,149.801,153.901,153.90-1.31%21,035
Dec 23, 20251,176.201,186.401,165.001,169.201,169.20-0.93%19,838
Dec 22, 20251,188.601,197.401,170.001,180.201,180.20-0.71%26,546
Dec 19, 20251,174.001,192.801,174.001,188.601,188.600.84%14,010
Dec 18, 20251,189.701,192.401,163.801,178.701,178.70-1.63%33,168
Dec 17, 20251,224.101,227.601,190.001,198.201,198.20-1.71%24,107
Dec 16, 20251,237.301,237.301,215.001,219.101,219.10-1.95%22,540
Dec 15, 20251,222.701,251.801,222.701,243.401,243.400.77%36,833
Dec 12, 20251,220.901,240.701,220.901,233.901,233.900.15%25,446
Dec 11, 20251,218.001,245.001,191.001,232.101,232.100.45%55,833
Dec 10, 20251,210.001,256.901,210.001,226.601,226.602.14%103,614
Dec 9, 20251,203.801,220.001,184.501,200.901,200.90-0.24%104,148
Dec 8, 20251,239.001,252.301,192.701,203.801,203.80-2.57%93,094
Dec 5, 20251,300.101,311.001,210.101,235.501,235.50-4.96%176,603
Dec 4, 20251,285.601,315.001,277.001,300.001,300.001.12%153,160
Dec 3, 20251,282.801,294.901,254.001,285.601,285.600.51%53,532
Dec 2, 20251,283.001,300.901,271.001,279.101,279.10-0.56%34,661
Dec 1, 20251,296.501,308.401,282.001,286.301,286.300.21%47,704
Nov 28, 20251,269.201,298.201,269.201,283.651,283.650.22%107,438
Nov 27, 20251,315.001,317.751,246.001,280.851,280.85-1.97%198,481
Nov 26, 20251,275.801,323.451,268.401,306.651,306.652.36%94,967
Nov 25, 20251,262.401,285.451,262.401,276.501,276.500.01%44,214
Nov 24, 20251,268.401,300.001,264.401,276.351,276.35-0.38%120,155
Nov 21, 20251,300.001,307.151,248.501,281.201,281.20-1.97%85,792
Nov 20, 20251,276.001,335.001,272.251,306.901,306.901.03%165,285
Nov 19, 20251,305.001,329.801,283.551,293.551,293.55-2.45%97,473
Nov 18, 20251,317.001,345.901,312.801,326.001,326.000.36%186,870
Nov 17, 20251,298.801,329.301,277.701,321.301,321.301.73%200,101
Nov 14, 20251,270.001,314.301,266.101,298.801,298.800.65%320,245
Nov 13, 20251,221.001,302.451,221.001,290.401,290.404.70%887,272
Nov 12, 20251,200.001,239.051,181.051,232.501,232.502.49%512,138
Nov 11, 20251,123.051,246.451,116.251,202.551,202.554.09%1,371,536
Nov 10, 20251,010.001,180.001,006.001,155.351,155.3515.06%4,581,620
Nov 7, 20251,005.651,010.00992.401,004.101,004.101.34%226,411
Nov 6, 2025997.151,010.15982.20990.80990.80-0.44%110,136
Nov 4, 20251,008.401,009.75979.50995.20995.20-0.87%38,782
Nov 3, 20251,000.551,008.00998.001,003.951,003.950.41%28,141
Oct 31, 20251,005.001,010.50995.00999.90999.90-1.11%40,140
Oct 30, 20251,010.201,013.501,005.101,011.101,011.10-0.26%16,853
Oct 29, 20251,005.201,015.001,002.101,013.701,013.700.87%47,374
Oct 28, 20251,010.401,026.00998.801,005.001,005.00-0.53%64,875
Oct 27, 20251,032.601,033.801,004.101,010.401,010.40-2.15%62,182
Oct 24, 20251,038.401,055.001,014.801,032.601,032.60-0.56%42,341
Oct 23, 20251,048.801,048.801,026.701,038.401,038.40-0.06%69,491
Oct 21, 20251,029.601,048.801,028.001,039.001,039.001.85%11,030
Oct 20, 20251,036.801,036.801,015.801,020.101,020.10-0.83%48,190
Oct 17, 20251,036.201,053.301,025.701,028.601,028.60-0.22%79,391
Oct 16, 20251,015.001,045.001,015.001,030.901,030.900.93%54,817
Oct 15, 20251,042.601,053.201,010.101,021.401,021.40-2.03%52,834
Oct 14, 20251,045.601,050.901,024.501,042.601,042.600.12%22,264