Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Indo Borax & Chemicals Limited (INDOBORAX.NS)

Compare
162.42
+2.59
+(1.62%)
As of 11:27:57 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 2025159.84163.11158.48162.42162.4223,853
Mar 13, 2025163.01165.60159.10159.83159.8344,658
Mar 12, 2025164.79165.00161.50162.54162.5431,409
Mar 11, 2025163.00165.64162.00162.72162.7231,534
Mar 10, 2025164.03166.44162.21165.10165.1038,233
Mar 7, 2025158.90165.00157.45164.03164.0352,759
Mar 6, 2025160.50160.50156.00157.24157.2469,927
Mar 5, 2025150.92157.75150.92154.85154.8533,302
Mar 4, 2025146.50153.77144.56150.92150.9241,351
Mar 3, 2025152.21157.05146.00147.81147.8153,418
Feb 28, 2025158.44158.44149.00152.21152.2154,609
Feb 27, 2025161.32162.92154.86158.47158.4730,972
Feb 25, 2025158.61163.85157.97161.21161.2134,146
Feb 24, 2025159.69161.00151.52158.61158.6177,364
Feb 21, 2025155.30161.55155.30159.71159.7143,254
Feb 20, 2025150.00156.99149.27155.00155.0030,569
Feb 19, 2025153.50159.40142.35149.59149.59110,675
Feb 18, 2025154.30157.01152.00153.16153.1635,467
Feb 17, 2025156.50160.70153.50155.28155.2859,552
Feb 14, 2025163.95169.61154.00158.87158.87129,224
Feb 13, 2025154.40172.90154.40164.21164.21121,885
Feb 12, 2025163.35163.35144.81154.40154.4056,742
Feb 11, 2025167.00167.00158.00162.19162.1980,191
Feb 10, 2025170.00170.00165.10166.37166.3727,338
Feb 7, 2025172.76173.00170.04172.41172.4120,201
Feb 6, 2025172.50175.58171.50172.41172.4125,701
Feb 5, 2025172.99175.01169.22172.12172.1233,637
Feb 4, 2025171.49176.97170.00172.20172.2030,137
Feb 3, 2025172.38172.38168.83171.49171.4916,531
Feb 1, 2025176.50180.97168.85174.62174.6230,832
Jan 31, 2025175.89182.05175.00175.80175.8043,498
Jan 30, 2025170.70177.73170.70175.05175.0529,959
Jan 29, 2025164.42173.02162.00170.24170.2422,838
Jan 28, 2025162.48166.13159.90163.20163.2022,925
Jan 27, 2025171.00171.15160.00162.21162.2146,532
Jan 24, 2025175.93175.93171.00172.48172.4812,296
Jan 23, 2025174.28179.38172.00175.93175.9328,782
Jan 22, 2025174.99179.90169.84174.22174.2229,596
Jan 21, 2025179.00182.50173.56174.99174.9944,360
Jan 20, 2025178.25187.50176.00180.51180.51128,796
Jan 17, 2025167.81184.40165.41180.46180.46120,342
Jan 16, 2025164.20169.94164.20166.98166.9838,250
Jan 15, 2025163.90165.78161.98162.57162.5727,754
Jan 14, 2025159.39165.24157.65163.15163.1536,110
Jan 13, 2025167.00167.59155.25157.57157.5779,168
Jan 10, 2025173.75173.75164.36166.25166.2564,535
Jan 9, 2025172.36179.85172.36173.75173.7560,644
Jan 8, 2025175.59177.34170.28172.33172.3333,041
Jan 7, 2025174.00177.84174.00175.59175.5945,076
Jan 6, 2025182.00184.42173.50175.26175.2667,878
Jan 3, 2025182.89187.00181.80184.21184.2170,149
Jan 2, 2025184.80185.19181.50182.89182.8938,705
Jan 1, 2025180.90185.99180.90183.46183.4638,374
Dec 31, 2024181.75181.75177.85179.19179.1982,047
Dec 30, 2024183.60186.39180.00180.41180.4152,566
Dec 27, 2024187.00187.90183.00184.28184.2840,411
Dec 26, 2024188.98189.36185.00185.77185.7728,318
Dec 24, 2024188.20194.00184.03187.11187.1168,369
Dec 23, 2024192.10195.53188.12188.97188.9744,471
Dec 20, 2024198.02198.99191.20192.02192.0246,695
Dec 19, 2024197.30199.70194.99196.75196.7544,289
Dec 18, 2024199.56202.05197.25200.28200.2845,986
Dec 17, 2024206.70206.70198.50199.56199.5666,367
Dec 16, 2024197.16207.70197.00205.03205.03180,811
Dec 13, 2024194.80197.95192.00197.16197.1684,445
Dec 12, 2024200.00202.40193.42195.46195.4665,636
Dec 11, 2024203.21207.56198.41201.25201.2599,761
Dec 10, 2024207.00208.50203.00203.21203.2164,147
Dec 9, 2024206.59211.96203.61207.37207.37103,246
Dec 6, 2024205.40208.11202.62204.54204.5480,203
Dec 5, 2024208.00211.90205.35206.48206.48134,100
Dec 4, 2024203.92213.00202.27207.20207.20193,911
Dec 3, 2024197.56214.00197.56203.92203.92490,354
Dec 2, 2024198.10202.95195.01197.56197.56107,641
Nov 29, 2024198.00205.00198.00199.52199.52145,627
Nov 28, 2024200.14210.94195.00197.96197.96224,427
Nov 27, 2024193.50204.80192.60200.14200.14236,118
Nov 26, 2024193.00198.00191.00193.01193.0161,469
Nov 25, 2024188.85200.20188.85193.01193.01201,889
Nov 22, 2024187.00188.00184.50186.34186.3484,958
Nov 21, 2024188.40190.45184.01185.79185.79175,364
Nov 19, 2024173.90206.56173.90191.37191.371,676,970
Nov 18, 2024171.50178.66171.50173.80173.8060,667
Nov 14, 2024175.60182.39172.61173.96173.9698,946
Nov 13, 2024192.98194.00173.35178.25178.25113,859
Nov 12, 2024194.45199.00191.99192.98192.9839,516
Nov 11, 2024195.00199.05192.24193.90193.9051,709
Nov 8, 2024203.00203.12197.00197.57197.5740,909
Nov 7, 2024203.50207.49201.83203.12203.1246,458
Nov 6, 2024200.00206.44199.35203.97203.9775,365
Nov 5, 2024203.00204.00198.91200.48200.4848,739
Nov 4, 2024209.00209.00200.15201.63201.6353,278
Nov 1, 2024198.65209.00194.61206.28206.28119,166
Oct 31, 2024196.56200.89196.56197.07197.0733,868
Oct 30, 2024199.82202.00193.51195.58195.5845,925
Oct 29, 2024196.50200.68195.30198.45198.4541,406
Oct 28, 2024188.45198.59185.51195.66195.6672,395
Oct 25, 2024196.12196.12185.10187.02187.0262,000
Oct 24, 2024197.32198.01192.35195.14195.1461,911
Oct 23, 2024190.50201.99187.21197.35197.35112,365
Oct 22, 2024200.47201.05189.50190.14190.14107,179
Oct 21, 2024205.70206.83199.35200.49200.4960,103
Oct 18, 2024210.00210.00203.06205.18205.1877,069
Oct 17, 2024216.00218.70208.74210.17210.17139,129
Oct 16, 2024202.22219.00201.63215.20215.20400,639
Oct 15, 2024199.00205.50198.66202.22202.2290,752
Oct 14, 2024203.60205.59196.25198.34198.3467,115
Oct 11, 2024203.95206.41201.39203.49203.4938,246
Oct 10, 2024204.00206.87201.91204.61204.6166,748
Oct 9, 2024208.80211.00202.90203.91203.91187,906
Oct 8, 2024181.60211.75181.60209.81209.81326,316
Oct 7, 2024200.00204.84182.41186.78186.78164,796
Oct 4, 2024203.50204.59195.01199.46199.46121,636
Oct 3, 2024206.99207.79200.10201.07201.07112,016
Oct 1, 2024217.55219.39207.00208.53208.53233,426
Sep 30, 2024218.00220.00212.41215.38215.38153,431
Sep 27, 2024223.00228.50215.98216.39216.39246,856
Sep 26, 2024232.00237.50222.47225.06225.06191,073
Sep 25, 2024233.90239.79227.50229.43229.43300,438
Sep 24, 2024237.90238.85232.00232.79232.79219,483
Sep 23, 2024234.95245.00233.15238.47238.47509,412
Sep 20, 2024236.45252.00231.55233.34233.34745,775
Sep 19, 2024247.00247.00228.40235.14235.14617,324
Sep 18, 2024249.00262.65242.00247.93247.933,263,140
Sep 17, 2024217.60248.70214.01240.33240.333,886,428
Sep 16, 2024221.99223.75211.81215.61215.61180,628
Sep 13, 2024222.30223.66217.90219.30219.3097,024
Sep 12, 2024220.88229.99220.10221.40221.40307,421
Sep 11, 2024228.00232.90218.01218.98218.98220,306
Sep 10, 2024225.00230.87224.00227.65227.65521,518
Sep 9, 2024213.95224.99207.02222.21222.21479,467
Sep 6, 2024221.99224.03211.17212.18212.18260,298
Sep 5, 2024218.40224.60217.01221.99221.99300,435
Sep 4, 2024212.00226.00211.00217.55217.55701,626
Sep 3, 2024220.80223.02214.00216.79216.79431,488
Sep 2, 2024204.90218.95204.45214.83214.83849,285
Aug 30, 2024204.00211.00201.66202.77202.77110,108
Aug 29, 2024206.50211.60201.50202.73202.73182,510
Aug 28, 2024206.00214.90205.00206.15206.15513,610
Aug 27, 2024194.60206.80192.69203.95203.95251,778
Aug 26, 2024197.80199.23192.05193.58193.5892,329
Aug 23, 2024196.00200.99194.15194.86194.8672,148
Aug 22, 2024197.50202.84194.00194.69194.69127,245
Aug 21, 2024198.80199.75195.00195.85195.8553,408
Aug 20, 2024 1.00 Dividend
Aug 20, 2024204.97204.97196.00198.68198.6895,691
Aug 19, 2024195.00207.00195.00200.81199.81296,319
Aug 16, 2024191.50195.76189.50192.59191.6387,551
Aug 14, 2024191.00193.52186.72188.93187.9980,755
Aug 13, 2024195.00199.80188.50189.39188.45369,281
Aug 12, 2024184.50190.02182.16183.05182.1466,391
Aug 9, 2024183.00187.99182.66186.05185.1261,466
Aug 8, 2024185.55187.90179.56180.76179.8665,413
Aug 7, 2024177.00186.01175.50185.55184.6359,855
Aug 6, 2024180.25186.00175.11175.85174.9749,042
Aug 5, 2024183.98184.32176.00178.65177.76117,027
Aug 2, 2024186.00189.44181.68188.59187.6544,692
Aug 1, 2024192.00192.76186.13187.33186.4061,184
Jul 31, 2024190.90193.33190.00190.87189.9247,964
Jul 30, 2024191.24193.00189.00189.62188.6842,128
Jul 29, 2024190.00194.58187.81189.83188.88104,550
Jul 26, 2024190.85196.38186.00189.33188.39129,088
Jul 25, 2024189.00192.73186.00189.50188.5660,430
Jul 24, 2024185.86193.49185.86189.05188.1191,302
Jul 23, 2024190.77190.77177.00185.87184.94106,435
Jul 22, 2024185.15193.50182.81189.43188.49123,984
Jul 19, 2024197.40197.60186.25187.52186.59163,954
Jul 18, 2024205.63206.90195.60197.57196.59175,115
Jul 16, 2024196.00215.88196.00205.63204.611,165,972
Jul 15, 2024189.30196.45185.55194.01193.04169,481
Jul 12, 2024190.70192.99187.01187.43186.5083,937
Jul 11, 2024193.00196.59189.00189.62188.6884,621
Jul 10, 2024198.67198.99189.00191.50190.55132,271
Jul 9, 2024203.00205.00195.00196.70195.72112,257
Jul 8, 2024205.00207.25199.60202.69201.68140,699
Jul 5, 2024202.60210.00196.56203.33202.32294,951
Jul 4, 2024202.20207.45200.60201.63200.63250,664
Jul 3, 2024206.00213.50197.41202.97201.961,024,069
Jul 2, 2024175.50205.20174.50202.25201.242,443,427
Jul 1, 2024174.95178.10174.71175.48174.6136,252
Jun 28, 2024179.00181.00173.66174.86173.9963,636
Jun 27, 2024179.00184.40176.00177.97177.08144,688
Jun 26, 2024172.35183.80171.36178.74177.85185,336
Jun 25, 2024174.55179.40171.32172.04171.1882,890
Jun 24, 2024177.50178.95172.55174.40173.5368,634
Jun 21, 2024180.45183.50174.10175.73174.85199,892
Jun 20, 2024164.15179.99162.76178.21177.32318,601
Jun 19, 2024167.18167.89162.50163.87163.0548,481
Jun 18, 2024168.18171.10166.74167.18166.3552,634
Jun 14, 2024166.73169.90165.05165.71164.8848,471
Jun 13, 2024169.90169.90164.00165.59164.7733,146
Jun 12, 2024162.70168.57162.62167.72166.8861,200
Jun 11, 2024161.00164.80161.00162.70161.8945,934
Jun 10, 2024159.15165.00159.15163.59162.7833,138
Jun 7, 2024157.35164.90155.80160.75159.9548,587
Jun 6, 2024154.45160.90152.20156.85156.0749,327
Jun 5, 2024149.00159.95145.75153.15152.3984,302
Jun 4, 2024151.80152.95143.80149.00148.2693,532
Jun 3, 2024160.20162.40151.55153.25152.4991,406
May 31, 2024157.00160.20152.50155.95155.1780,101
May 30, 2024160.00161.70158.05159.10158.3127,284
May 29, 2024159.20164.05158.00160.65159.8555,582
May 28, 2024166.00166.55157.95159.20158.4176,129
May 27, 2024171.25171.35165.00165.70164.8789,666
May 24, 2024173.30175.00170.50171.25170.4047,447
May 23, 2024169.20174.80169.20170.75169.9036,195
May 22, 2024174.70174.70169.35170.60169.7557,388
May 21, 2024173.15176.45172.05173.00172.1444,173
May 17, 2024174.00183.00172.20176.85175.9777,760
May 16, 2024173.00176.00172.00173.35172.4945,770
May 15, 2024173.95177.90171.30172.90172.0441,661
May 14, 2024169.70175.70169.65173.95173.0858,392
May 13, 2024166.80170.70164.60168.30167.4649,539
May 10, 2024170.85172.65165.20166.95166.1260,534
May 9, 2024173.95177.95168.05168.45167.6143,930
May 8, 2024170.70178.80168.75173.35172.4960,245
May 7, 2024173.35174.95168.50170.40169.5547,600
May 6, 2024175.00179.70171.30173.35172.4968,521
May 3, 2024178.50181.95174.85176.65175.7731,134
May 2, 2024180.00182.00177.05178.95178.0647,290
Apr 30, 2024181.40181.75177.00177.70176.8235,225
Apr 29, 2024184.00186.00179.00180.60179.7076,541
Apr 26, 2024182.50186.90180.50181.05180.1552,143
Apr 25, 2024181.50188.20180.25181.90180.99111,501
Apr 24, 2024181.55184.50180.00180.25179.3581,102
Apr 23, 2024175.00183.80169.80181.15180.25160,618
Apr 22, 2024174.00178.50173.40174.30173.4363,977
Apr 19, 2024171.10173.90168.95171.30170.4535,877
Apr 18, 2024175.90179.40171.45171.70170.8457,082
Apr 16, 2024174.00176.70171.85174.10173.2346,928
Apr 15, 2024174.00176.20169.55171.80170.9493,897
Apr 12, 2024181.05183.45177.75178.45177.5656,695
Apr 10, 2024176.30185.00173.30181.65180.75104,466
Apr 9, 2024177.25182.00173.75175.40174.5352,009
Apr 8, 2024184.60185.05176.00177.00176.1253,104
Apr 5, 2024186.90186.90180.50181.80180.8989,268
Apr 4, 2024176.05188.00172.10185.90184.97324,306
Apr 3, 2024170.55176.35169.35173.45172.5986,646
Apr 2, 2024167.35172.35164.80171.30170.4585,428
Apr 1, 2024161.50166.70161.50165.90165.0741,333
Mar 28, 2024156.00171.80156.00160.95160.15234,144
Mar 27, 2024158.15161.00153.05155.15154.38106,281
Mar 26, 2024163.00165.55156.55157.80157.0176,148
Mar 22, 2024160.00169.00157.80164.10163.28101,542
Mar 21, 2024157.60160.30155.00158.45157.6668,709
Mar 20, 2024156.00156.95151.60153.20152.4449,714
Mar 19, 2024156.25160.00154.00154.55153.7854,497
Mar 18, 2024154.60162.50153.55156.25155.4765,671