Indigo Paints Limited - INDIGOPNTS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,169	1,153.9	1,153.9	1,175.1	1,149.8	21,035
December 23, 2025	1,176.2	1,169.2	1,169.2	1,186.4	1,165	19,841
December 22, 2025	1,188.6	1,180.2	1,180.2	1,197.4	1,170	26,552
December 19, 2025	1,174	1,188.6	1,188.6	1,192.8	1,174	14,045
December 18, 2025	1,189.7	1,178.7	1,178.7	1,192.4	1,163.8	33,259
December 17, 2025	1,224.1	1,198.2	1,198.2	1,227.6	1,190	24,109
December 16, 2025	1,237.3	1,219.1	1,219.1	1,237.3	1,215	22,575
December 15, 2025	1,222.7	1,243.4	1,243.4	1,251.8	1,222.7	36,868
December 12, 2025	1,220.9	1,233.9	1,233.9	1,240.7	1,220.9	25,449
December 11, 2025	1,218	1,232.1	1,232.1	1,245	1,191	55,833
December 10, 2025	1,210	1,226.6	1,226.6	1,256.9	1,210	103,614
December 09, 2025	1,203.8	1,200.9	1,200.9	1,220	1,184.5	104,151
December 08, 2025	1,239	1,203.8	1,203.8	1,252.3	1,192.7	93,099
December 05, 2025	1,300.1	1,235.5	1,235.5	1,311	1,210.1	176,500
December 04, 2025	1,285.6	1,300	1,300	1,315	1,277	153,160
December 03, 2025	1,282.8	1,285.6	1,285.6	1,294.9	1,254	53,735
December 02, 2025	1,283	1,279.1	1,279.1	1,300.9	1,271	34,662
December 01, 2025	1,296.5	1,286.3	1,286.3	1,308.4	1,282	47,750
November 28, 2025	1,269.2	1,283.65	1,283.65	1,298.2	1,269.2	107,580
November 27, 2025	1,315	1,280.85	1,280.85	1,317.75	1,246	198,537
November 26, 2025	1,275.8	1,306.65	1,306.65	1,323.45	1,268.4	94,972
November 25, 2025	1,262.4	1,276.5	1,276.5	1,285.45	1,262.4	44,254
November 24, 2025	1,268.4	1,276.35	1,276.35	1,300	1,264.4	120,155
November 21, 2025	1,300	1,281.2	1,281.2	1,307.15	1,248.5	85,812
November 19, 2025	1,305	1,293.55	1,293.55	1,329.8	1,283.55	97,489
November 18, 2025	1,317	1,326	1,326	1,345.9	1,312.8	186,880
November 17, 2025	1,298.8	1,321.3	1,321.3	1,329.3	1,277.7	200,101
November 14, 2025	1,270	1,298.8	1,298.8	1,314.3	1,266.1	320,245
November 13, 2025	1,221	1,290.4	1,290.4	1,302.45	1,221	887,272
November 12, 2025	1,200	1,232.5	1,232.5	1,239.05	1,181.05	512,138
November 11, 2025	1,123.05	1,202.55	1,202.55	1,246.45	1,116.25	1.37M
November 10, 2025	1,010	1,155.35	1,155.35	1,180	1,006	4.58M
November 07, 2025	1,005.65	1,004.1	1,004.1	1,010	992.4	226,413
November 06, 2025	997.15	990.8	990.8	1,010.15	982.2	110,136
November 04, 2025	1,008.4	995.2	995.2	1,009.75	979.5	38,782
November 03, 2025	1,000.55	1,003.95	1,003.95	1,008	998	28,150
October 31, 2025	1,005	999.9	999.9	1,010.5	995	40,195
October 30, 2025	1,010.2	1,011.1	1,011.1	1,013.5	1,005.1	16,856
October 29, 2025	1,005.2	1,013.7	1,013.7	1,015	1,002.1	47,376
October 28, 2025	1,010.4	1,005	1,005	1,026	998.8	64,875
October 27, 2025	1,032.6	1,010.4	1,010.4	1,033.8	1,004.1	62,183
October 24, 2025	1,038.4	1,032.6	1,032.6	1,055	1,014.8	42,353
October 23, 2025	1,048.8	1,038.4	1,038.4	1,048.8	1,026.7	69,496
October 21, 2025	1,029.6	1,039	1,039	1,048.8	1,028	11,030
October 20, 2025	1,036.8	1,020.1	1,020.1	1,036.8	1,015.8	48,190
October 17, 2025	1,036.2	1,028.6	1,028.6	1,053.3	1,025.7	79,400
October 16, 2025	1,015	1,030.9	1,030.9	1,045	1,015	54,817
October 15, 2025	1,042.6	1,021.4	1,021.4	1,053.2	1,010.1	52,862
October 14, 2025	1,045.6	1,042.6	1,042.6	1,050.9	1,024.5	22,264
October 13, 2025	1,051.7	1,041.4	1,041.4	1,056.9	1,036.8	30,472
October 10, 2025	1,049.2	1,051.4	1,051.4	1,063.9	1,042.5	35,679
October 09, 2025	1,043.3	1,049	1,049	1,058.3	1,039.2	26,901
October 08, 2025	1,057.7	1,043.3	1,043.3	1,060.2	1,035.9	42,734
October 07, 2025	1,078	1,057.7	1,057.7	1,080.2	1,036.5	74,487
October 06, 2025	1,080	1,081.2	1,081.2	1,107.1	1,060.9	51,098
October 03, 2025	1,072.6	1,084.1	1,084.1	1,103.3	1,065.7	39,199
October 01, 2025	1,056.4	1,072.6	1,072.6	1,080.5	1,050.1	58,762
September 30, 2025	1,070.5	1,052.2	1,052.2	1,076.7	1,039.9	64,916
September 29, 2025	1,090.6	1,069.5	1,069.5	1,120	1,056.4	106,570
September 26, 2025	1,093	1,090.6	1,090.6	1,100	1,085	48,342

Indigo Paints Limited (INDIGOPNTS.NS) NSE