BSE - Free Realtime Quote INR
Indokem Limited (INDOKEM.BO)
190.50
-0.75
(-0.39%)
As of 12:28:45 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 195.00 | 195.00 | 188.20 | 190.50 | 190.50 | 7,718 |
| Jun 2, 2025 | 191.80 | 195.00 | 188.15 | 191.25 | 191.25 | 19,922 |
| May 30, 2025 | 195.00 | 195.00 | 183.00 | 185.75 | 185.75 | 12,335 |
| May 29, 2025 | 191.95 | 194.00 | 186.00 | 190.30 | 190.30 | 12,699 |
| May 28, 2025 | 193.80 | 193.80 | 181.65 | 185.15 | 185.15 | 8,393 |
| May 27, 2025 | 183.00 | 191.50 | 178.00 | 185.15 | 185.15 | 16,761 |
| May 26, 2025 | 188.00 | 188.00 | 180.10 | 182.40 | 182.40 | 5,963 |
| May 23, 2025 | 183.10 | 190.00 | 181.20 | 185.65 | 185.65 | 4,706 |
| May 22, 2025 | 187.00 | 190.00 | 180.00 | 183.65 | 183.65 | 11,222 |
| May 21, 2025 | 188.75 | 190.00 | 180.10 | 185.90 | 185.90 | 6,699 |
| May 20, 2025 | 189.90 | 189.90 | 184.05 | 188.70 | 188.70 | 4,976 |
| May 19, 2025 | 191.05 | 197.90 | 186.00 | 189.90 | 189.90 | 8,858 |
| May 16, 2025 | 191.05 | 195.00 | 183.00 | 189.45 | 189.45 | 13,813 |
| May 15, 2025 | 197.90 | 199.00 | 182.95 | 191.05 | 191.05 | 19,737 |
| May 14, 2025 | 189.50 | 193.65 | 179.95 | 192.55 | 192.55 | 45,134 |
| May 13, 2025 | 176.05 | 176.05 | 171.00 | 176.05 | 176.05 | 7,761 |
| May 12, 2025 | 160.05 | 160.05 | 152.75 | 160.05 | 160.05 | 6,148 |
| May 9, 2025 | 151.90 | 151.90 | 144.40 | 145.50 | 145.50 | 3,767 |
| May 8, 2025 | 157.40 | 157.40 | 150.00 | 151.95 | 151.95 | 1,407 |
| May 7, 2025 | 148.90 | 155.90 | 147.00 | 149.95 | 149.95 | 5,403 |
| May 6, 2025 | 152.70 | 152.70 | 145.00 | 148.90 | 148.90 | 3,284 |
| May 5, 2025 | 146.45 | 146.50 | 133.20 | 145.45 | 145.45 | 2,699 |
| May 2, 2025 | 152.00 | 152.15 | 138.00 | 139.55 | 139.55 | 11,742 |
| Apr 30, 2025 | 148.80 | 158.80 | 144.95 | 144.95 | 144.95 | 3,802 |
| Apr 29, 2025 | 156.55 | 166.95 | 152.55 | 152.55 | 152.55 | 3,396 |
| Apr 28, 2025 | 168.00 | 176.00 | 159.70 | 160.55 | 160.55 | 8,000 |
| Apr 25, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 700 |
| Apr 24, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 2,164 |
| Apr 23, 2025 | 180.00 | 180.00 | 174.95 | 174.95 | 174.95 | 2,249 |
| Apr 22, 2025 | 178.60 | 178.90 | 178.50 | 178.50 | 178.50 | 3,185 |
| Apr 21, 2025 | 185.70 | 185.70 | 178.60 | 178.60 | 178.60 | 4,805 |
| Apr 17, 2025 | 185.65 | 188.90 | 182.10 | 182.10 | 182.10 | 7,808 |
| Apr 16, 2025 | 185.00 | 185.60 | 184.00 | 185.60 | 185.60 | 3,655 |
| Apr 15, 2025 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | 15,027 |
| Apr 11, 2025 | 187.95 | 187.95 | 185.00 | 185.00 | 185.00 | 9,819 |
| Apr 9, 2025 | 177.10 | 184.30 | 177.10 | 184.30 | 184.30 | 27,186 |
| Apr 8, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 3,885 |
| Apr 7, 2025 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | 9,137 |
| Apr 4, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 18,172 |
| Apr 3, 2025 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 5,761 |
| Apr 2, 2025 | 195.80 | 195.90 | 195.80 | 195.80 | 195.80 | 15,390 |
| Apr 1, 2025 | 191.90 | 192.10 | 191.90 | 192.10 | 192.10 | 9,671 |
| Mar 28, 2025 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | 8,469 |
| Mar 27, 2025 | 184.50 | 184.70 | 184.50 | 184.70 | 184.70 | 8,458 |
| Mar 26, 2025 | 174.00 | 181.10 | 174.00 | 181.10 | 181.10 | 18,639 |
| Mar 25, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 25,423 |
| Mar 24, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 4,685 |
| Mar 21, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 4,626 |
| Mar 20, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 1,332 |
| Mar 19, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 2,764 |
| Mar 18, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 1,688 |
| Mar 17, 2025 | 157.80 | 157.80 | 157.70 | 157.80 | 157.80 | 12,755 |
| Mar 13, 2025 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 2,115 |
| Mar 12, 2025 | 151.70 | 151.75 | 151.65 | 151.75 | 151.75 | 5,911 |
| Mar 11, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 7,764 |
| Mar 10, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 9,054 |
| Mar 7, 2025 | 137.50 | 143.05 | 137.50 | 143.05 | 143.05 | 14,195 |
| Mar 6, 2025 | 137.50 | 140.25 | 137.50 | 140.25 | 140.25 | 4,014 |
| Mar 5, 2025 | 132.20 | 137.50 | 132.20 | 137.50 | 137.50 | 25,914 |
| Mar 4, 2025 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 7,275 |
| Mar 3, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 3,805 |
| Feb 28, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 9,798 |
| Feb 27, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 10,017 |
| Feb 25, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 573 |
| Feb 24, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 582 |
| Feb 21, 2025 | 151.35 | 152.10 | 151.35 | 152.10 | 152.10 | 611 |
| Feb 20, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 1,047 |
| Feb 19, 2025 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 1,041 |
| Feb 18, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 2,088 |
| Feb 17, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 10,113 |
| Feb 14, 2025 | 168.00 | 168.90 | 164.00 | 167.30 | 167.30 | 36,650 |
| Feb 13, 2025 | 163.00 | 167.60 | 162.10 | 165.45 | 165.45 | 21,573 |
| Feb 12, 2025 | 156.45 | 163.00 | 156.45 | 162.10 | 162.10 | 26,246 |
| Feb 11, 2025 | 148.00 | 156.45 | 148.00 | 155.30 | 155.30 | 24,785 |
| Feb 10, 2025 | 145.00 | 150.00 | 142.00 | 149.00 | 149.00 | 36,917 |
| Feb 7, 2025 | 146.70 | 146.70 | 140.00 | 143.90 | 143.90 | 12,474 |
| Feb 6, 2025 | 148.45 | 148.45 | 140.00 | 140.25 | 140.25 | 6,498 |
| Feb 5, 2025 | 137.00 | 148.00 | 137.00 | 145.95 | 145.95 | 7,398 |
| Feb 4, 2025 | 136.60 | 143.50 | 133.10 | 143.40 | 143.40 | 10,982 |
| Feb 3, 2025 | 133.05 | 136.80 | 130.00 | 136.70 | 136.70 | 5,778 |
| Feb 1, 2025 | 133.00 | 138.65 | 133.00 | 133.20 | 133.20 | 3,433 |
| Jan 31, 2025 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | 8,955 |
| Jan 30, 2025 | 134.99 | 138.80 | 128.30 | 136.10 | 136.10 | 4,326 |
| Jan 29, 2025 | 134.45 | 137.95 | 130.00 | 134.99 | 134.99 | 1,302 |
| Jan 28, 2025 | 126.00 | 135.75 | 125.89 | 134.45 | 134.45 | 5,454 |
| Jan 27, 2025 | 138.00 | 144.00 | 130.55 | 132.51 | 132.51 | 10,672 |
| Jan 24, 2025 | 136.10 | 143.12 | 135.00 | 137.42 | 137.42 | 10,677 |
| Jan 23, 2025 | 136.95 | 141.25 | 135.60 | 136.31 | 136.31 | 2,747 |
| Jan 22, 2025 | 137.69 | 143.80 | 133.00 | 136.95 | 136.95 | 7,649 |
| Jan 21, 2025 | 141.40 | 141.40 | 133.26 | 137.69 | 137.69 | 13,872 |
| Jan 20, 2025 | 135.10 | 140.00 | 132.00 | 139.65 | 139.65 | 11,038 |
| Jan 17, 2025 | 140.15 | 140.15 | 130.55 | 137.80 | 137.80 | 8,918 |
| Jan 16, 2025 | 148.00 | 148.00 | 132.60 | 140.15 | 140.15 | 18,258 |
| Jan 15, 2025 | 143.00 | 147.30 | 139.51 | 143.13 | 143.13 | 18,627 |
| Jan 14, 2025 | 126.97 | 139.00 | 122.75 | 138.14 | 138.14 | 21,344 |
| Jan 13, 2025 | 126.69 | 127.90 | 121.72 | 124.15 | 124.15 | 17,061 |
| Jan 10, 2025 | 118.63 | 130.99 | 113.05 | 121.29 | 121.29 | 61,844 |
| Jan 9, 2025 | 103.00 | 123.00 | 100.16 | 118.17 | 118.17 | 41,470 |
| Jan 8, 2025 | 98.00 | 103.65 | 98.00 | 102.77 | 102.77 | 7,977 |
| Jan 7, 2025 | 98.00 | 101.70 | 98.00 | 99.57 | 99.57 | 4,382 |
| Jan 6, 2025 | 99.20 | 102.75 | 96.60 | 98.49 | 98.49 | 2,954 |
| Jan 3, 2025 | 104.04 | 104.04 | 98.15 | 98.95 | 98.95 | 4,638 |
| Jan 2, 2025 | 101.00 | 103.88 | 100.00 | 101.08 | 101.08 | 7,617 |
| Jan 1, 2025 | 98.34 | 102.00 | 98.34 | 101.39 | 101.39 | 570 |
| Dec 31, 2024 | 100.12 | 100.12 | 98.00 | 98.34 | 98.34 | 1,232 |
| Dec 30, 2024 | 108.84 | 108.84 | 100.00 | 100.12 | 100.12 | 7,483 |
Related Tickers
CHEMCRUX.BO Chemcrux Enterprises Limited
140.50
-1.58%
DEEPAKCHEM.BO Deepak Chemtex Ltd
140.00
+0.04%
VIPULORG.BO Vipul Organics Limited
169.95
+1.16%
VINYLINDIA.NS Vinyl Chemicals (India) Limited
348.35
+13.86%
HPIL.NS Hindprakash Industries Limited
131.15
-1.97%
AARTISURF.NS Aarti Surfactants Limited
557.30
-0.69%
KANSAINER.NS Kansai Nerolac Paints Limited
251.70
-0.12%
OAL.NS Oriental Aromatics Limited
366.25
-0.27%
VISHNU.NS Vishnu Chemicals Limited
536.70
-0.55%
HSCL.NS Himadri Speciality Chemical Limited
477.40
+2.82%