Indigo Paints Limited (NSE:INDIGOPNTS)
India
· Delayed Price · Currency is INR 876.50
+11.25 (1.30%)
Apr 29, 2026, 3:30 PM IST
Indigo Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 867.00 | 872.55 | 858.60 | 865.25 | 865.25 | -0.51% | 74,081 |
| Apr 27, 2026 | 860.20 | 882.40 | 860.20 | 869.70 | 869.70 | 1.12% | 61,288 |
| Apr 24, 2026 | 870.00 | 887.85 | 855.05 | 860.05 | 860.05 | -1.98% | 99,359 |
| Apr 23, 2026 | 885.00 | 896.00 | 869.55 | 877.45 | 877.45 | -1.51% | 120,097 |
| Apr 22, 2026 | 870.10 | 895.00 | 865.55 | 890.90 | 890.90 | 1.90% | 106,246 |
| Apr 21, 2026 | 830.00 | 878.00 | 830.00 | 874.30 | 874.30 | 4.60% | 155,720 |
| Apr 20, 2026 | 831.00 | 846.05 | 822.05 | 835.85 | 835.85 | -0.26% | 111,957 |
| Apr 17, 2026 | 841.10 | 852.00 | 822.00 | 838.00 | 838.00 | 0.13% | 120,427 |
| Apr 16, 2026 | 843.50 | 849.75 | 825.20 | 836.95 | 836.95 | 0.22% | 100,270 |
| Apr 15, 2026 | 830.00 | 848.80 | 823.00 | 835.15 | 835.15 | 3.41% | 95,598 |
| Apr 13, 2026 | 800.00 | 823.00 | 775.00 | 807.60 | 807.60 | -0.41% | 105,251 |
| Apr 10, 2026 | 800.30 | 830.50 | 790.15 | 810.90 | 810.90 | 2.68% | 149,394 |
| Apr 9, 2026 | 824.35 | 824.35 | 785.05 | 789.70 | 789.70 | -2.68% | 123,158 |
| Apr 8, 2026 | 818.25 | 835.70 | 793.20 | 811.45 | 811.45 | 6.12% | 270,069 |
| Apr 7, 2026 | 765.05 | 779.10 | 756.05 | 764.65 | 764.65 | -0.69% | 83,889 |
| Apr 6, 2026 | 767.60 | 775.95 | 750.30 | 769.95 | 769.95 | 0.31% | 100,998 |
| Apr 2, 2026 | 723.40 | 785.00 | 720.50 | 767.60 | 767.60 | 2.41% | 141,351 |
| Apr 1, 2026 | 746.50 | 761.00 | 730.60 | 749.55 | 749.55 | 5.45% | 95,500 |
| Mar 30, 2026 | 723.95 | 734.00 | 708.05 | 710.80 | 710.80 | -2.74% | 230,304 |
| Mar 27, 2026 | 765.95 | 768.00 | 727.05 | 730.80 | 730.80 | -4.58% | 193,676 |
| Mar 25, 2026 | 741.80 | 776.00 | 731.95 | 765.85 | 765.85 | 4.92% | 466,653 |
| Mar 24, 2026 | 735.00 | 746.95 | 723.00 | 729.95 | 729.95 | 2.38% | 186,195 |
| Mar 23, 2026 | 738.00 | 738.00 | 711.00 | 712.95 | 712.95 | -4.14% | 134,198 |
| Mar 20, 2026 | 747.95 | 761.55 | 734.15 | 743.75 | 743.75 | -0.09% | 175,106 |
| Mar 19, 2026 | 760.00 | 760.95 | 742.00 | 744.40 | 744.40 | -3.13% | 159,935 |
| Mar 18, 2026 | 761.00 | 781.40 | 750.90 | 768.45 | 768.45 | 1.43% | 317,115 |
| Mar 17, 2026 | 760.00 | 775.45 | 745.00 | 757.60 | 757.60 | -0.01% | 302,042 |
| Mar 16, 2026 | 781.50 | 785.65 | 751.00 | 757.70 | 757.70 | -3.70% | 443,713 |
| Mar 13, 2026 | 809.85 | 813.95 | 783.10 | 786.85 | 786.85 | -3.81% | 150,721 |
| Mar 12, 2026 | 819.80 | 832.90 | 805.00 | 818.05 | 818.05 | -0.66% | 117,580 |
| Mar 11, 2026 | 842.45 | 851.25 | 816.00 | 823.45 | 823.45 | -1.92% | 198,879 |
| Mar 10, 2026 | 850.00 | 854.05 | 828.00 | 839.60 | 839.60 | 0.16% | 166,470 |
| Mar 9, 2026 | 855.00 | 865.00 | 824.50 | 838.30 | 838.30 | -4.03% | 200,010 |
| Mar 6, 2026 | 890.00 | 897.25 | 870.00 | 873.50 | 873.50 | -2.98% | 112,414 |
| Mar 5, 2026 | 908.30 | 914.40 | 881.00 | 900.30 | 900.30 | -0.88% | 296,075 |
| Mar 4, 2026 | 898.05 | 919.95 | 895.50 | 908.30 | 908.30 | -1.08% | 83,056 |
| Mar 2, 2026 | 892.70 | 926.35 | 884.60 | 918.25 | 918.25 | -1.98% | 127,998 |
| Feb 27, 2026 | 945.10 | 947.60 | 932.10 | 936.80 | 936.80 | -1.13% | 74,395 |
| Feb 26, 2026 | 947.90 | 957.40 | 941.10 | 947.50 | 947.50 | -0.04% | 53,108 |
| Feb 25, 2026 | 949.00 | 965.90 | 943.60 | 947.90 | 947.90 | -0.04% | 113,239 |
| Feb 24, 2026 | 947.00 | 953.00 | 940.50 | 948.30 | 948.30 | -0.27% | 42,342 |
| Feb 23, 2026 | 950.60 | 968.50 | 940.00 | 950.90 | 950.90 | 0.73% | 168,622 |
| Feb 20, 2026 | 966.00 | 971.40 | 941.50 | 944.00 | 944.00 | -2.23% | 114,428 |
| Feb 19, 2026 | 970.00 | 980.00 | 960.00 | 965.50 | 965.50 | -0.92% | 65,073 |
| Feb 18, 2026 | 984.80 | 984.80 | 965.00 | 974.50 | 974.50 | -0.36% | 93,066 |
| Feb 17, 2026 | 993.30 | 999.10 | 970.00 | 978.00 | 978.00 | -0.95% | 119,525 |
| Feb 16, 2026 | 1,009.90 | 1,019.50 | 975.40 | 987.40 | 987.40 | 1.47% | 203,282 |
| Feb 13, 2026 | 999.70 | 1,003.00 | 961.10 | 973.10 | 973.10 | -2.44% | 86,792 |
| Feb 12, 2026 | 1,010.00 | 1,010.00 | 990.00 | 997.40 | 997.40 | -1.16% | 75,885 |
| Feb 11, 2026 | 1,036.90 | 1,036.90 | 1,005.00 | 1,009.10 | 1,009.10 | -2.16% | 81,283 |
| Feb 10, 2026 | 1,046.40 | 1,046.40 | 1,025.20 | 1,031.40 | 1,031.40 | -0.81% | 61,354 |
| Feb 9, 2026 | 1,018.00 | 1,054.60 | 1,009.00 | 1,039.80 | 1,039.80 | 3.06% | 123,657 |
| Feb 6, 2026 | 1,006.00 | 1,017.90 | 992.00 | 1,008.90 | 1,008.90 | -0.26% | 54,277 |
| Feb 5, 2026 | 1,024.30 | 1,027.60 | 1,008.00 | 1,011.50 | 1,011.50 | -1.23% | 34,680 |
| Feb 4, 2026 | 1,030.00 | 1,043.80 | 1,013.10 | 1,024.10 | 1,024.10 | -0.56% | 82,583 |
| Feb 3, 2026 | 1,070.90 | 1,073.00 | 1,027.00 | 1,029.90 | 1,029.90 | -0.24% | 141,777 |
| Feb 2, 2026 | 1,022.40 | 1,040.00 | 1,007.60 | 1,032.40 | 1,032.40 | 0.08% | 40,507 |
| Feb 1, 2026 | 1,052.40 | 1,057.90 | 1,021.70 | 1,031.60 | 1,031.60 | -1.23% | 15,232 |
| Jan 30, 2026 | 1,035.90 | 1,059.90 | 1,022.00 | 1,044.40 | 1,044.40 | 0.82% | 36,467 |
| Jan 29, 2026 | 1,065.30 | 1,065.30 | 1,025.50 | 1,035.90 | 1,035.90 | -2.25% | 35,485 |
| Jan 28, 2026 | 1,054.90 | 1,073.00 | 1,046.70 | 1,059.70 | 1,059.70 | 0.46% | 56,600 |
| Jan 27, 2026 | 1,045.00 | 1,069.00 | 1,016.40 | 1,054.90 | 1,054.90 | 0.71% | 63,289 |
| Jan 23, 2026 | 1,091.90 | 1,091.90 | 1,042.90 | 1,047.50 | 1,047.50 | -4.21% | 50,725 |
| Jan 22, 2026 | 1,101.00 | 1,119.50 | 1,086.00 | 1,093.50 | 1,093.50 | -0.68% | 35,554 |
| Jan 21, 2026 | 1,134.00 | 1,134.10 | 1,095.00 | 1,101.00 | 1,101.00 | -3.39% | 47,988 |
| Jan 20, 2026 | 1,161.00 | 1,161.00 | 1,126.00 | 1,139.60 | 1,139.60 | -1.84% | 54,321 |
| Jan 19, 2026 | 1,216.20 | 1,229.40 | 1,155.00 | 1,161.00 | 1,161.00 | -6.10% | 79,847 |
| Jan 16, 2026 | 1,199.20 | 1,250.00 | 1,196.60 | 1,236.40 | 1,236.40 | 3.02% | 62,774 |
| Jan 14, 2026 | 1,215.20 | 1,216.00 | 1,198.20 | 1,200.10 | 1,200.10 | -1.88% | 24,350 |
| Jan 13, 2026 | 1,197.50 | 1,234.70 | 1,195.00 | 1,223.10 | 1,223.10 | 2.14% | 67,145 |
| Jan 12, 2026 | 1,200.30 | 1,209.00 | 1,189.30 | 1,197.50 | 1,197.50 | -0.23% | 58,830 |
| Jan 9, 2026 | 1,207.70 | 1,238.00 | 1,190.60 | 1,200.30 | 1,200.30 | -1.70% | 53,544 |
| Jan 8, 2026 | 1,221.90 | 1,240.60 | 1,204.70 | 1,221.00 | 1,221.00 | -0.07% | 59,565 |
| Jan 7, 2026 | 1,185.00 | 1,245.00 | 1,185.00 | 1,221.90 | 1,221.90 | 2.64% | 109,521 |
| Jan 6, 2026 | 1,178.90 | 1,202.10 | 1,165.50 | 1,190.50 | 1,190.50 | 0.48% | 44,338 |
| Jan 5, 2026 | 1,169.90 | 1,206.90 | 1,141.30 | 1,184.80 | 1,184.80 | 1.16% | 101,137 |
| Jan 2, 2026 | 1,195.30 | 1,195.30 | 1,152.40 | 1,171.20 | 1,171.20 | -1.33% | 64,398 |
| Jan 1, 2026 | 1,138.60 | 1,215.50 | 1,138.60 | 1,187.00 | 1,187.00 | 3.78% | 131,124 |
| Dec 31, 2025 | 1,122.50 | 1,153.70 | 1,116.10 | 1,143.80 | 1,143.80 | 1.90% | 24,254 |
| Dec 30, 2025 | 1,126.90 | 1,131.70 | 1,116.80 | 1,122.50 | 1,122.50 | -0.39% | 22,647 |
| Dec 29, 2025 | 1,118.70 | 1,141.10 | 1,112.80 | 1,126.90 | 1,126.90 | -0.05% | 30,939 |
| Dec 26, 2025 | 1,152.00 | 1,157.40 | 1,123.20 | 1,127.50 | 1,127.50 | -2.29% | 30,962 |
| Dec 24, 2025 | 1,169.00 | 1,175.10 | 1,149.80 | 1,153.90 | 1,153.90 | -1.31% | 21,035 |
| Dec 23, 2025 | 1,176.20 | 1,186.40 | 1,165.00 | 1,169.20 | 1,169.20 | -0.93% | 19,838 |
| Dec 22, 2025 | 1,188.60 | 1,197.40 | 1,170.00 | 1,180.20 | 1,180.20 | -0.71% | 26,546 |
| Dec 19, 2025 | 1,174.00 | 1,192.80 | 1,174.00 | 1,188.60 | 1,188.60 | 0.84% | 14,010 |
| Dec 18, 2025 | 1,189.70 | 1,192.40 | 1,163.80 | 1,178.70 | 1,178.70 | -1.63% | 33,168 |
| Dec 17, 2025 | 1,224.10 | 1,227.60 | 1,190.00 | 1,198.20 | 1,198.20 | -1.71% | 24,107 |
| Dec 16, 2025 | 1,237.30 | 1,237.30 | 1,215.00 | 1,219.10 | 1,219.10 | -1.95% | 22,540 |
| Dec 15, 2025 | 1,222.70 | 1,251.80 | 1,222.70 | 1,243.40 | 1,243.40 | 0.77% | 36,833 |
| Dec 12, 2025 | 1,220.90 | 1,240.70 | 1,220.90 | 1,233.90 | 1,233.90 | 0.15% | 25,446 |
| Dec 11, 2025 | 1,218.00 | 1,245.00 | 1,191.00 | 1,232.10 | 1,232.10 | 0.45% | 55,833 |
| Dec 10, 2025 | 1,210.00 | 1,256.90 | 1,210.00 | 1,226.60 | 1,226.60 | 2.14% | 103,614 |
| Dec 9, 2025 | 1,203.80 | 1,220.00 | 1,184.50 | 1,200.90 | 1,200.90 | -0.24% | 104,148 |
| Dec 8, 2025 | 1,239.00 | 1,252.30 | 1,192.70 | 1,203.80 | 1,203.80 | -2.57% | 93,094 |
| Dec 5, 2025 | 1,300.10 | 1,311.00 | 1,210.10 | 1,235.50 | 1,235.50 | -4.96% | 176,603 |
| Dec 4, 2025 | 1,285.60 | 1,315.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1.12% | 153,160 |
| Dec 3, 2025 | 1,282.80 | 1,294.90 | 1,254.00 | 1,285.60 | 1,285.60 | 0.51% | 53,532 |
| Dec 2, 2025 | 1,283.00 | 1,300.90 | 1,271.00 | 1,279.10 | 1,279.10 | -0.56% | 34,661 |
| Dec 1, 2025 | 1,296.50 | 1,308.40 | 1,282.00 | 1,286.30 | 1,286.30 | 0.21% | 47,704 |