BSE - Delayed Quote INR

Indo Amines Limited (INDOAMIN.BO)

Compare
174.90 -0.80 (-0.46%)
At close: November 29 at 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 183.85 183.85 173.40 174.90 174.90 2,536
Nov 28, 2024 183.00 183.00 171.60 175.70 175.70 25,736
Nov 27, 2024 169.40 172.00 167.50 170.80 170.80 7,074
Nov 26, 2024 171.00 171.00 166.50 169.40 169.40 12,406
Nov 25, 2024 170.05 170.05 165.90 168.25 168.25 10,260
Nov 22, 2024 165.90 167.55 163.85 164.05 164.05 5,080
Nov 21, 2024 171.85 172.15 162.95 163.65 163.65 31,227
Nov 19, 2024 168.70 175.90 168.65 171.85 171.85 18,332
Nov 18, 2024 167.05 171.85 165.65 167.40 167.40 11,281
Nov 14, 2024 164.30 169.80 164.30 166.15 166.15 25,359
Nov 13, 2024 175.85 175.85 163.35 164.30 164.30 31,785
Nov 12, 2024 190.45 190.45 171.10 175.85 175.85 82,024
Nov 11, 2024 177.00 187.90 172.95 185.85 185.85 33,004
Nov 8, 2024 176.30 177.80 171.25 176.40 176.40 16,227
Nov 7, 2024 186.75 186.75 174.90 176.25 176.25 22,587
Nov 6, 2024 172.90 180.40 172.30 179.30 179.30 10,973
Nov 4, 2024 174.30 174.30 167.30 168.95 168.95 23,281
Nov 1, 2024 170.00 176.35 170.00 174.45 174.45 10,588
Oct 31, 2024 176.00 176.00 169.55 172.20 172.20 15,992
Oct 29, 2024 174.90 174.90 161.55 163.25 163.25 15,745
Oct 28, 2024 162.60 168.00 157.00 165.15 165.15 85,236
Oct 25, 2024 180.90 180.90 164.00 166.55 166.55 45,705
Oct 24, 2024 175.00 181.40 173.00 174.60 174.60 22,979
Oct 23, 2024 171.65 183.60 171.65 179.85 179.85 46,201
Oct 22, 2024 189.70 189.70 173.15 175.30 175.30 65,229
Oct 21, 2024 199.60 199.60 185.05 186.45 186.45 26,991
Oct 18, 2024 191.00 194.95 184.75 193.05 193.05 43,913
Oct 17, 2024 200.05 202.70 188.25 191.15 191.15 96,355
Oct 16, 2024 197.50 202.95 193.65 201.70 201.70 92,176
Oct 15, 2024 200.80 200.80 191.30 194.30 194.30 48,951
Oct 14, 2024 196.10 199.35 193.00 194.35 194.35 60,142
Oct 11, 2024 200.00 201.30 196.10 196.85 196.85 39,938
Oct 10, 2024 207.75 209.00 200.10 202.10 202.10 34,219
Oct 9, 2024 217.00 217.00 205.30 206.00 206.00 31,812
Oct 8, 2024 192.10 213.55 192.10 210.40 210.40 80,810
Oct 7, 2024 216.05 221.50 191.05 194.55 194.55 178,064
Oct 4, 2024 219.00 227.30 214.45 218.45 218.45 74,498
Oct 3, 2024 223.60 227.15 218.85 220.45 220.45 32,627
Oct 1, 2024 238.65 242.85 227.50 229.05 229.05 57,026
Sep 30, 2024 233.70 243.40 228.55 235.85 235.85 67,192
Sep 27, 2024 225.85 235.95 224.50 227.55 227.55 95,083
Sep 26, 2024 218.00 226.20 213.80 224.50 224.50 88,421
Sep 25, 2024 227.90 228.25 217.30 220.70 220.70 58,030
Sep 24, 2024 216.25 231.00 215.75 223.75 223.75 115,756
Sep 23, 2024 224.00 224.00 216.00 218.35 218.35 59,038
Sep 20, 2024 225.00 227.95 219.60 221.85 221.85 39,441
Sep 19, 2024 232.60 236.00 214.60 222.40 222.40 156,268
Sep 18, 2024 230.10 237.25 223.30 228.20 228.20 144,178
Sep 17, 2024 0.50 Dividend
Sep 17, 2024 239.85 242.80 228.05 230.05 230.05 118,387
Sep 16, 2024 228.50 246.20 223.05 242.80 242.30 189,040
Sep 13, 2024 220.50 233.95 213.10 228.65 228.18 147,528
Sep 12, 2024 219.80 221.80 210.00 216.15 215.70 88,220
Sep 11, 2024 222.15 223.25 213.05 214.55 214.11 52,126
Sep 10, 2024 239.85 241.55 221.65 224.10 223.64 296,898
Sep 9, 2024 214.15 247.90 212.70 230.45 229.98 1,061,087
Sep 6, 2024 196.75 212.45 195.80 209.20 208.77 387,373
Sep 5, 2024 203.60 207.40 196.40 198.00 197.59 291,006
Sep 4, 2024 189.70 201.80 187.00 199.95 199.54 434,090
Sep 3, 2024 185.00 192.50 181.55 190.80 190.41 296,467
Sep 2, 2024 177.35 192.45 175.50 183.90 183.52 215,303
Aug 30, 2024 168.90 183.50 168.45 174.95 174.59 403,481
Aug 29, 2024 169.70 169.70 162.00 163.80 163.46 68,400
Aug 28, 2024 168.85 172.25 166.55 168.15 167.80 71,232
Aug 26, 2024 170.95 170.95 164.25 166.65 166.31 35,798
Aug 23, 2024 177.70 177.70 166.60 167.60 167.25 40,601
Aug 22, 2024 180.75 180.75 173.50 175.35 174.99 59,473
Aug 21, 2024 178.40 181.95 174.35 175.15 174.79 49,786
Aug 20, 2024 171.05 179.20 169.00 174.95 174.59 53,981
Aug 19, 2024 158.00 177.80 158.00 170.50 170.15 59,429
Aug 16, 2024 166.95 167.85 160.95 161.45 161.12 31,147
Aug 14, 2024 157.05 169.90 154.30 163.65 163.31 69,518
Aug 13, 2024 166.10 167.75 157.10 157.45 157.13 32,379
Aug 12, 2024 170.10 175.00 165.10 166.90 166.56 74,955
Aug 9, 2024 165.65 173.85 158.70 170.70 170.35 420,604
Aug 8, 2024 143.05 154.00 143.00 153.30 152.98 32,284
Aug 7, 2024 144.15 146.50 142.20 143.05 142.76 24,411
Aug 6, 2024 144.80 156.00 139.40 140.30 140.01 55,610
Aug 5, 2024 147.20 150.90 140.75 141.90 141.61 22,305
Aug 2, 2024 154.25 160.70 153.30 153.95 153.63 42,989
Aug 1, 2024 165.00 165.60 156.50 157.40 157.08 67,276
Jul 31, 2024 162.25 166.00 158.75 163.25 162.91 87,023
Jul 30, 2024 148.00 165.90 148.00 162.00 161.67 173,087
Jul 29, 2024 157.00 157.00 149.60 151.05 150.74 12,682
Jul 26, 2024 153.10 156.15 149.05 150.95 150.64 51,066
Jul 25, 2024 154.45 158.00 150.25 151.65 151.34 66,881
Jul 24, 2024 141.90 159.00 141.85 154.45 154.13 59,210
Jul 23, 2024 143.70 145.15 134.60 141.55 141.26 17,170
Jul 22, 2024 140.00 150.75 138.75 143.70 143.40 23,949
Jul 19, 2024 150.50 152.95 141.40 142.60 142.31 22,633
Jul 18, 2024 163.00 166.85 147.50 151.50 151.19 310,742
Jul 16, 2024 132.95 159.50 132.95 159.50 159.17 493,548
Jul 15, 2024 132.10 136.10 130.50 132.95 132.68 28,046
Jul 12, 2024 134.05 136.70 130.00 132.10 131.83 22,671
Jul 11, 2024 133.00 137.10 130.30 134.25 133.97 32,047
Jul 10, 2024 134.60 134.65 126.70 130.55 130.28 8,736
Jul 9, 2024 134.00 138.00 131.15 132.25 131.98 12,093
Jul 8, 2024 132.00 138.95 132.00 134.15 133.87 19,896
Jul 5, 2024 136.50 138.55 136.00 137.85 137.57 22,594
Jul 4, 2024 139.50 139.50 136.90 137.25 136.97 7,165
Jul 3, 2024 138.20 142.15 137.80 137.85 137.57 9,276
Jul 2, 2024 143.00 144.15 137.60 138.40 138.11 30,370
Jul 1, 2024 146.00 146.00 140.00 141.15 140.86 26,100
Jun 28, 2024 145.00 146.00 138.30 139.95 139.66 121,926
Jun 27, 2024 126.45 148.60 125.00 143.00 142.71 349,658
Jun 26, 2024 125.00 126.35 123.05 123.85 123.59 19,758
Jun 25, 2024 128.25 128.75 124.30 125.50 125.24 12,768
Jun 24, 2024 129.90 131.10 126.40 127.30 127.04 7,269
Jun 21, 2024 132.05 134.00 126.80 127.35 127.09 13,725
Jun 20, 2024 124.25 134.40 123.95 129.45 129.18 44,429
Jun 19, 2024 128.00 128.00 123.00 123.55 123.30 14,618
Jun 18, 2024 126.05 128.05 123.90 124.40 124.14 14,005
Jun 14, 2024 124.05 130.50 123.75 126.05 125.79 38,450
Jun 13, 2024 120.05 124.90 120.05 124.30 124.04 33,768
Jun 12, 2024 127.00 127.00 117.20 120.90 120.65 69,632
Jun 11, 2024 122.50 125.70 121.00 121.85 121.60 14,037
Jun 10, 2024 122.20 124.35 119.25 122.00 121.75 15,794
Jun 7, 2024 118.30 121.45 117.80 120.05 119.80 18,991
Jun 6, 2024 117.10 119.45 115.00 118.20 117.96 20,705
Jun 5, 2024 113.65 115.00 109.45 114.50 114.26 15,895
Jun 4, 2024 118.80 118.80 108.00 111.40 111.17 38,782
Jun 3, 2024 119.90 120.45 117.10 118.40 118.16 4,587
May 31, 2024 120.00 120.00 116.25 117.55 117.31 5,563
May 30, 2024 120.05 120.30 115.35 117.15 116.91 18,650
May 29, 2024 120.80 121.80 118.75 119.50 119.25 9,179
May 28, 2024 121.30 122.20 119.05 120.80 120.55 14,502
May 27, 2024 129.80 129.85 119.55 121.30 121.05 8,079
May 24, 2024 128.40 128.45 123.00 124.25 123.99 14,943
May 23, 2024 130.35 130.35 127.05 127.60 127.34 13,236
May 22, 2024 133.90 134.00 130.35 131.35 131.08 5,701
May 21, 2024 131.30 134.95 131.30 131.70 131.43 7,253
May 17, 2024 130.10 135.35 130.10 134.90 134.62 14,084
May 16, 2024 130.00 133.00 129.10 130.05 129.78 8,324
May 15, 2024 129.25 135.10 129.25 130.05 129.78 12,599
May 14, 2024 129.95 130.25 127.45 128.85 128.58 6,944
May 13, 2024 130.50 131.70 127.50 128.05 127.79 7,830
May 10, 2024 128.45 131.75 127.60 130.95 130.68 7,121
May 9, 2024 138.35 138.35 128.25 129.80 129.53 26,977
May 8, 2024 129.00 138.15 129.00 135.95 135.67 35,466
May 7, 2024 133.00 133.50 128.20 128.45 128.19 10,544
May 6, 2024 135.40 135.45 131.70 132.70 132.43 5,625
May 3, 2024 137.05 137.75 131.40 132.35 132.08 9,499
May 2, 2024 136.00 139.00 135.35 136.05 135.77 13,682
Apr 30, 2024 139.45 139.55 136.00 136.40 136.12 3,811
Apr 29, 2024 142.50 142.50 137.95 138.35 138.07 12,070
Apr 26, 2024 142.50 142.65 137.85 138.35 138.07 13,497
Apr 25, 2024 142.95 143.00 139.80 140.30 140.01 4,139
Apr 24, 2024 139.25 144.50 139.00 141.25 140.96 40,048
Apr 23, 2024 136.20 139.65 136.20 137.50 137.22 5,642
Apr 22, 2024 140.30 140.80 134.60 135.90 135.62 10,266
Apr 19, 2024 138.35 139.85 132.00 139.00 138.71 10,671
Apr 18, 2024 141.00 141.00 135.20 135.60 135.32 16,244
Apr 16, 2024 126.10 143.00 126.10 139.05 138.76 26,014
Apr 15, 2024 130.05 132.40 124.90 126.95 126.69 23,441
Apr 12, 2024 137.75 140.40 132.60 133.15 132.88 8,152
Apr 10, 2024 143.35 143.35 137.10 138.25 137.97 13,139
Apr 9, 2024 137.55 144.40 137.15 140.60 140.31 10,066
Apr 8, 2024 144.95 144.95 136.50 137.50 137.22 14,069
Apr 5, 2024 146.60 146.60 141.00 141.95 141.66 30,217
Apr 4, 2024 147.85 153.00 140.85 147.00 146.70 181,586
Apr 3, 2024 122.05 145.30 120.45 144.95 144.65 181,271
Apr 2, 2024 118.95 122.00 117.70 121.10 120.85 19,994
Apr 1, 2024 112.15 118.80 112.15 118.25 118.01 9,527
Mar 28, 2024 112.85 115.90 110.15 111.25 111.02 21,149
Mar 27, 2024 112.05 115.95 112.05 112.75 112.52 19,478
Mar 26, 2024 117.15 117.35 112.25 112.60 112.37 17,186
Mar 22, 2024 110.25 116.90 110.25 115.00 114.76 15,764
Mar 21, 2024 111.90 115.95 111.65 112.10 111.87 16,834
Mar 20, 2024 112.55 113.40 109.10 110.30 110.07 10,702
Mar 19, 2024 108.30 112.80 108.30 110.90 110.67 5,095
Mar 18, 2024 111.75 114.80 110.00 111.45 111.22 26,928
Mar 15, 2024 111.15 114.65 107.00 110.45 110.22 20,864
Mar 14, 2024 110.35 117.10 109.35 112.35 112.12 23,312
Mar 13, 2024 119.80 121.05 109.15 110.35 110.12 11,873
Mar 12, 2024 120.75 125.00 117.55 118.10 117.86 52,209
Mar 11, 2024 130.00 130.00 119.15 121.55 121.30 11,651
Mar 7, 2024 131.05 133.15 128.00 130.15 129.88 19,776
Mar 6, 2024 133.15 133.80 128.40 129.65 129.38 23,309
Mar 5, 2024 133.00 136.90 132.00 134.60 134.32 21,729
Mar 4, 2024 137.20 139.70 131.50 132.00 131.73 17,783
Mar 1, 2024 141.45 142.20 136.05 136.40 136.12 17,752
Feb 29, 2024 137.15 141.00 135.75 140.55 140.26 4,584
Feb 28, 2024 148.75 148.75 135.55 136.75 136.47 12,597
Feb 27, 2024 146.80 150.25 145.00 145.80 145.50 6,244
Feb 26, 2024 145.90 148.35 142.15 147.25 146.95 11,498
Feb 23, 2024 150.00 150.15 146.00 146.05 145.75 11,096
Feb 22, 2024 149.00 150.00 143.90 148.65 148.34 6,923
Feb 21, 2024 148.60 152.90 147.20 148.15 147.84 12,918
Feb 20, 2024 152.70 154.95 148.70 149.05 148.74 25,044
Feb 19, 2024 152.50 154.45 151.20 152.05 151.74 10,029
Feb 16, 2024 148.65 153.70 148.60 152.20 151.89 25,180
Feb 15, 2024 159.60 159.60 146.10 147.45 147.15 19,555
Feb 14, 2024 151.00 155.55 149.05 151.30 150.99 27,344
Feb 13, 2024 157.00 157.45 150.00 151.80 151.49 53,162
Feb 12, 2024 176.45 180.20 153.25 157.05 156.73 87,476
Feb 9, 2024 183.45 184.75 168.10 178.70 178.33 67,412
Feb 8, 2024 177.50 184.05 175.70 181.15 180.78 52,280
Feb 7, 2024 163.30 176.85 162.85 174.45 174.09 38,545
Feb 6, 2024 163.80 165.00 158.20 161.65 161.32 20,435
Feb 5, 2024 167.15 172.70 163.95 164.50 164.16 54,185
Feb 2, 2024 177.00 177.00 170.25 171.75 171.40 13,868
Feb 1, 2024 181.55 181.55 172.05 173.05 172.69 27,155
Jan 31, 2024 171.30 179.90 170.20 178.20 177.83 51,476
Jan 30, 2024 181.30 181.80 168.50 170.25 169.90 45,787
Jan 29, 2024 171.30 177.70 163.05 174.80 174.44 156,842
Jan 25, 2024 164.75 166.85 160.55 165.15 164.81 55,704
Jan 24, 2024 153.80 164.25 153.40 163.25 162.91 58,304
Jan 23, 2024 157.00 164.35 153.00 154.55 154.23 52,583
Jan 19, 2024 163.50 167.90 161.60 162.45 162.12 107,924
Jan 17, 2024 148.30 158.90 148.30 151.65 151.34 30,102
Jan 16, 2024 156.10 161.15 154.40 156.90 156.58 30,821
Jan 15, 2024 160.00 164.55 158.35 159.10 158.77 18,137
Jan 12, 2024 158.15 164.00 156.90 157.20 156.88 57,593
Jan 11, 2024 158.85 163.00 155.95 156.55 156.23 29,216
Jan 10, 2024 162.75 162.75 154.95 158.85 158.52 8,357
Jan 9, 2024 160.95 164.50 158.30 159.60 159.27 29,172
Jan 8, 2024 156.10 163.50 155.05 160.95 160.62 42,699
Jan 5, 2024 168.10 168.10 154.95 159.25 158.92 26,125
Jan 4, 2024 164.00 172.00 163.40 166.85 166.51 101,498
Jan 3, 2024 152.65 164.90 150.30 161.25 160.92 372,429
Jan 2, 2024 143.20 153.55 143.20 151.70 151.39 253,581
Jan 1, 2024 129.00 141.75 125.25 140.05 139.76 221,291
Dec 29, 2023 124.30 129.65 124.15 125.10 124.84 12,360
Dec 28, 2023 127.00 128.20 122.60 123.40 123.15 15,168
Dec 27, 2023 132.00 132.45 126.00 126.60 126.34 55,157
Dec 26, 2023 126.85 132.85 119.00 129.35 129.08 88,352
Dec 22, 2023 117.45 121.25 116.80 117.15 116.91 8,262
Dec 21, 2023 110.05 118.65 110.05 117.45 117.21 27,985
Dec 20, 2023 122.50 124.85 111.00 112.95 112.72 19,195
Dec 19, 2023 120.25 127.10 119.50 122.50 122.25 12,054
Dec 18, 2023 121.00 122.95 118.95 120.15 119.90 17,230
Dec 15, 2023 117.90 124.75 117.90 120.25 120.00 29,472
Dec 14, 2023 117.15 119.55 116.65 116.90 116.66 5,189
Dec 13, 2023 118.35 119.45 117.35 117.80 117.56 17,533
Dec 12, 2023 120.00 120.85 117.85 118.20 117.96 3,278
Dec 11, 2023 121.10 123.65 115.70 119.75 119.50 34,530
Dec 8, 2023 124.10 125.55 119.75 121.10 120.85 43,999
Dec 7, 2023 129.45 129.45 122.35 124.40 124.14 50,624
Dec 6, 2023 125.25 129.80 122.95 127.15 126.89 142,203
Dec 5, 2023 113.90 126.15 113.30 124.50 124.24 194,204
Dec 4, 2023 115.85 115.85 112.10 112.45 112.22 7,594
Dec 1, 2023 110.00 114.60 110.00 113.60 113.37 3,306
Nov 30, 2023 116.10 116.10 112.80 113.85 113.62 9,476
Nov 29, 2023 114.95 115.20 111.65 113.15 112.92 25,338