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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	1,098	1,098.3	1,098.3	1,124	1,090.6	70,141
September 24, 2025	1,099.1	1,099.7	1,099.7	1,103	1,096	44,597
September 23, 2025	1,106.2	1,098.5	1,098.5	1,116	1,093.6	30,032
September 22, 2025	1,122.7	1,100.4	1,100.4	1,124.2	1,080	29,936
September 19, 2025	1,121	1,123	1,123	1,129.3	1,112.2	18,888
September 18, 2025	1,122.2	1,124.9	1,124.9	1,138.8	1,122	15,619
September 17, 2025	1,137.7	1,127.6	1,127.6	1,145	1,119.9	17,728
September 16, 2025	1,132	1,135.3	1,135.3	1,144	1,126.6	21,512
September 15, 2025	1,141.2	1,132.4	1,132.4	1,146.4	1,129.6	21,251
September 12, 2025	1,143.5	1,146.5	1,146.5	1,153.3	1,140.5	36,947
September 11, 2025	1,133.4	1,143.5	1,143.5	1,151.7	1,127.9	25,866
September 10, 2025	1,136.4	1,131.6	1,131.6	1,137.8	1,126	15,590
September 09, 2025	1,146.9	1,127.7	1,127.7	1,149.8	1,126	12,140
September 08, 2025	1,145.3	1,141.6	1,141.6	1,145.3	1,125.2	56,408

Indigo Paints Limited (INDIGOPNTS.NS) NSE