BSE - Delayed Quote INR
Indag Rubber Limited (INDAG.BO)
138.30
-5.30
(-3.69%)
At close: April 25 at 3:29:56 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 141.00 | 144.80 | 136.00 | 138.30 | 138.30 | 11,066 |
| Apr 24, 2025 | 142.00 | 149.35 | 138.00 | 143.60 | 143.60 | 30,178 |
| Apr 23, 2025 | 144.50 | 148.40 | 138.00 | 139.75 | 139.75 | 13,553 |
| Apr 22, 2025 | 146.00 | 148.20 | 142.00 | 144.50 | 144.50 | 12,799 |
| Apr 21, 2025 | 153.00 | 153.00 | 144.85 | 149.40 | 149.40 | 19,765 |
| Apr 17, 2025 | 141.05 | 153.40 | 141.05 | 149.15 | 149.15 | 23,287 |
| Apr 16, 2025 | 133.75 | 142.85 | 129.25 | 141.55 | 141.55 | 18,625 |
| Apr 15, 2025 | 127.90 | 137.90 | 125.00 | 133.75 | 133.75 | 19,147 |
| Apr 11, 2025 | 127.00 | 128.75 | 123.25 | 126.75 | 126.75 | 7,597 |
| Apr 9, 2025 | 124.00 | 127.00 | 120.20 | 124.05 | 124.05 | 4,352 |
| Apr 8, 2025 | 121.30 | 127.00 | 120.00 | 121.65 | 121.65 | 5,632 |
| Apr 7, 2025 | 122.00 | 124.00 | 118.00 | 120.10 | 120.10 | 5,356 |
| Apr 4, 2025 | 126.60 | 127.60 | 122.00 | 124.75 | 124.75 | 3,871 |
| Apr 3, 2025 | 125.50 | 127.75 | 123.20 | 127.10 | 127.10 | 4,051 |
| Apr 2, 2025 | 124.05 | 129.00 | 124.00 | 125.85 | 125.85 | 5,498 |
| Apr 1, 2025 | 122.00 | 128.00 | 122.00 | 124.05 | 124.05 | 11,380 |
| Mar 28, 2025 | 127.10 | 127.10 | 119.00 | 120.00 | 120.00 | 27,672 |
| Mar 27, 2025 | 134.00 | 134.00 | 123.00 | 124.30 | 124.30 | 17,434 |
| Mar 26, 2025 | 138.85 | 144.00 | 128.20 | 129.25 | 129.25 | 20,628 |
| Mar 25, 2025 | 132.50 | 139.00 | 131.00 | 136.10 | 136.10 | 26,126 |
| Mar 24, 2025 | 135.00 | 135.00 | 130.30 | 131.55 | 131.55 | 11,722 |
| Mar 21, 2025 | 140.00 | 140.00 | 129.05 | 132.10 | 132.10 | 10,899 |
| Mar 20, 2025 | 138.90 | 142.00 | 131.50 | 132.85 | 132.85 | 15,656 |
| Mar 19, 2025 | 125.10 | 137.90 | 123.65 | 136.50 | 136.50 | 14,738 |
| Mar 18, 2025 | 123.25 | 130.00 | 122.00 | 125.10 | 125.10 | 82,933 |
| Mar 17, 2025 | 124.85 | 126.00 | 119.10 | 120.80 | 120.80 | 90,504 |
| Mar 13, 2025 | 127.00 | 132.00 | 122.00 | 123.40 | 123.40 | 56,350 |
| Mar 12, 2025 | 129.95 | 129.95 | 121.00 | 122.75 | 122.75 | 74,446 |
| Mar 11, 2025 | 126.00 | 129.00 | 124.30 | 127.45 | 127.45 | 16,161 |
| Mar 10, 2025 | 137.50 | 139.70 | 125.15 | 127.55 | 127.55 | 4,999 |
| Mar 7, 2025 | 123.90 | 145.00 | 123.90 | 135.45 | 135.45 | 14,309 |
| Mar 6, 2025 | 122.80 | 124.90 | 119.30 | 123.90 | 123.90 | 9,189 |
| Mar 5, 2025 | 117.55 | 122.90 | 117.55 | 121.00 | 121.00 | 5,589 |
| Mar 4, 2025 | 119.45 | 124.80 | 117.00 | 119.30 | 119.30 | 7,558 |
| Mar 3, 2025 | 124.50 | 124.50 | 115.10 | 119.45 | 119.45 | 6,685 |
| Feb 28, 2025 | 120.20 | 124.85 | 115.00 | 120.25 | 120.25 | 12,220 |
| Feb 27, 2025 | 122.60 | 134.80 | 122.00 | 122.90 | 122.90 | 6,630 |
| Feb 25, 2025 | 132.95 | 132.95 | 124.70 | 126.05 | 126.05 | 4,030 |
| Feb 24, 2025 | 134.00 | 137.20 | 125.05 | 127.00 | 127.00 | 6,731 |
| Feb 21, 2025 | 136.00 | 138.60 | 132.15 | 134.00 | 134.00 | 2,742 |
| Feb 20, 2025 | 127.45 | 135.95 | 120.45 | 135.25 | 135.25 | 19,924 |
| Feb 19, 2025 | 123.45 | 127.90 | 119.00 | 121.65 | 121.65 | 9,765 |
| Feb 18, 2025 | 132.90 | 132.90 | 117.00 | 121.00 | 121.00 | 7,923 |
| Feb 17, 2025 | 125.10 | 132.75 | 115.00 | 123.20 | 123.20 | 16,236 |
| Feb 14, 2025 | 132.90 | 134.60 | 118.20 | 126.70 | 126.70 | 18,869 |
| Feb 13, 2025 | 135.50 | 138.95 | 131.50 | 132.90 | 132.90 | 2,198 |
| Feb 12, 2025 | 138.20 | 139.95 | 131.50 | 134.75 | 134.75 | 15,675 |
| Feb 11, 2025 | 149.00 | 149.00 | 135.00 | 142.55 | 142.55 | 5,320 |
| Feb 10, 2025 | 147.70 | 148.55 | 143.65 | 145.60 | 145.60 | 2,814 |
| Feb 7, 2025 | 144.10 | 148.80 | 144.10 | 146.00 | 146.00 | 2,913 |
| Feb 6, 2025 | 148.85 | 148.85 | 143.45 | 147.75 | 147.75 | 7,976 |
| Feb 5, 2025 | 148.00 | 148.00 | 144.90 | 146.25 | 146.25 | 6,329 |
| Feb 4, 2025 | 151.00 | 151.00 | 141.30 | 144.35 | 144.35 | 11,921 |
| Feb 3, 2025 | 141.05 | 153.00 | 141.05 | 146.20 | 146.20 | 2,809 |
| Feb 1, 2025 | 155.40 | 155.40 | 147.50 | 148.85 | 148.85 | 9,128 |
| Jan 31, 2025 | 154.90 | 154.90 | 148.15 | 149.85 | 149.85 | 7,425 |
| Jan 30, 2025 | 157.00 | 157.00 | 150.00 | 151.20 | 151.20 | 8,830 |
| Jan 29, 2025 | 154.00 | 158.00 | 151.45 | 152.50 | 152.50 | 13,289 |
| Jan 28, 2025 | 144.40 | 152.40 | 144.40 | 148.30 | 148.30 | 6,995 |
| Jan 27, 2025 | 154.00 | 154.70 | 150.00 | 152.80 | 152.80 | 6,544 |
| Jan 24, 2025 | 161.00 | 167.90 | 153.90 | 157.10 | 157.10 | 9,424 |
| Jan 23, 2025 | 162.00 | 162.00 | 157.00 | 160.60 | 160.60 | 3,557 |
| Jan 22, 2025 | 160.00 | 163.00 | 155.00 | 157.45 | 157.45 | 8,967 |
| Jan 21, 2025 | 169.00 | 169.00 | 159.35 | 160.30 | 160.30 | 7,892 |
| Jan 20, 2025 | 162.50 | 165.00 | 160.40 | 161.40 | 161.40 | 4,448 |
| Jan 17, 2025 | 169.00 | 169.00 | 161.55 | 162.00 | 162.00 | 3,758 |
| Jan 16, 2025 | 166.00 | 167.30 | 162.30 | 162.80 | 162.80 | 4,666 |
| Jan 15, 2025 | 170.00 | 170.00 | 161.00 | 162.50 | 162.50 | 17,094 |
| Jan 14, 2025 | 170.00 | 172.00 | 160.10 | 165.65 | 165.65 | 6,115 |
| Jan 13, 2025 | 169.00 | 169.00 | 160.60 | 163.35 | 163.35 | 9,021 |
| Jan 10, 2025 | 174.90 | 174.90 | 168.00 | 170.30 | 170.30 | 6,552 |
| Jan 9, 2025 | 174.00 | 178.50 | 170.35 | 171.25 | 171.25 | 3,607 |
| Jan 8, 2025 | 173.55 | 178.45 | 173.05 | 175.05 | 175.05 | 3,422 |
| Jan 7, 2025 | 175.00 | 179.85 | 175.00 | 175.85 | 175.85 | 5,539 |
| Jan 6, 2025 | 185.00 | 190.00 | 173.00 | 175.40 | 175.40 | 15,715 |
| Jan 3, 2025 | 184.50 | 185.45 | 179.25 | 184.70 | 184.70 | 7,318 |
| Jan 2, 2025 | 179.55 | 184.90 | 173.15 | 182.55 | 182.55 | 15,685 |
| Jan 1, 2025 | 178.15 | 180.95 | 175.40 | 179.55 | 179.55 | 3,899 |
| Dec 31, 2024 | 178.10 | 179.70 | 175.00 | 176.35 | 176.35 | 7,040 |
| Dec 30, 2024 | 186.60 | 186.60 | 175.00 | 176.35 | 176.35 | 15,894 |