Indo Amines Limited - INDOAMIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113	113.53	113.53	114.95	112.27	35,077
February 19, 2026	113.79	113.1	113.1	114.18	112.03	24,654
February 18, 2026	113.34	112.89	112.89	114.65	112	38,594
February 17, 2026	114.72	113.34	113.34	114.75	112.51	25,089
February 16, 2026	111.5	112.93	112.93	113.57	111.5	27,156
February 13, 2026	114.5	113.42	113.42	114.54	111.63	26,899
February 12, 2026	115.8	114.13	114.13	116.01	113	30,330
February 11, 2026	117.02	115.13	115.13	117.99	114.55	35,883
February 10, 2026	118.5	117.02	117.02	119.8	116.67	51,083
February 09, 2026	119.55	117.62	117.62	119.7	116	85,658
February 06, 2026	115.25	119.62	119.62	120.68	115.25	30,831
February 05, 2026	120.7	117.77	117.77	120.7	116.46	33,245
February 04, 2026	117.97	119.37	119.37	120	115.13	37,910
February 03, 2026	121	116.7	116.7	121.01	115.31	70,366
February 02, 2026	111.41	112.38	112.38	113.44	110.64	36,215
February 01, 2026	114.28	113.24	113.24	114.5	111.6	27,277
January 30, 2026	111	112.92	112.92	114.99	111	53,201
January 29, 2026	114.88	112.33	112.33	116.7	111.01	58,499
January 28, 2026	112.25	114.88	114.88	116.52	112.25	65,884
January 27, 2026	112.97	113.15	113.15	114.95	111.51	39,499
January 23, 2026	119	112.57	112.57	119	111.6	50,164
January 22, 2026	113.76	117.22	117.22	120.4	113.76	55,739
January 21, 2026	115	112.91	112.91	117	111.41	69,270
January 20, 2026	121.2	115.97	115.97	121.2	115.1	47,860
January 19, 2026	123.72	120.62	120.62	123.72	119.95	45,534
January 16, 2026	124.55	123.61	123.61	126.79	123.5	43,079
January 14, 2026	124	126.2	126.2	129.5	123.64	108,596
January 13, 2026	121.7	124.14	124.14	128.25	120.99	197,933
January 12, 2026	125.13	121.28	121.28	126.07	118	106,691
January 09, 2026	128.2	125.13	125.13	128.5	123.61	54,824
January 08, 2026	124.7	129.37	129.37	134.55	124.7	323,088
January 07, 2026	126.7	125.27	125.27	126.7	124.13	30,653
January 06, 2026	130	126.7	126.7	130	126.11	34,731
January 05, 2026	132.3	129.09	129.09	132.3	128	37,482
January 02, 2026	128.1	129.58	129.58	130.38	128.1	31,839
January 01, 2026	129.8	128.7	128.7	131.04	128.02	54,048
December 31, 2025	128	128.9	128.9	129.74	127.4	37,052
December 30, 2025	131.7	128.01	128.01	131.7	126.65	33,951
December 29, 2025	128	131.73	131.73	133.7	125.66	150,173
December 26, 2025	131.19	128.59	128.59	132.62	128.21	56,624
December 24, 2025	131.5	131.19	131.19	133	129.11	71,452
December 23, 2025	130	128.94	128.94	130	128.5	26,093
December 22, 2025	128	128.51	128.51	130.13	126.7	68,724
December 19, 2025	127.9	126.97	126.97	127.9	123.07	73,035
December 18, 2025	120.75	125.89	125.89	128.24	118.75	166,382
December 17, 2025	118.46	119.67	119.67	121.39	118.46	45,982
December 16, 2025	118.5	119.97	119.97	121.05	117.84	36,342
December 15, 2025	118.75	119.34	119.34	120.08	117.3	30,406
December 12, 2025	118.05	118.75	118.75	120.6	118.05	29,668
December 11, 2025	118	118.85	118.85	120.95	116.6	33,373
December 10, 2025	114	117.81	117.81	119.8	114	33,552
December 09, 2025	112.77	115.7	115.7	116.95	112.01	51,214
December 08, 2025	117	114.49	114.49	117.27	113.7	51,367
December 05, 2025	118.14	117.99	117.99	118.76	117.6	31,720
December 04, 2025	118.87	118.14	118.14	120	117.5	28,589
December 03, 2025	121.2	118.61	118.61	122.29	117.8	62,684
December 02, 2025	121.06	120.67	120.67	121.74	120.2	53,116
December 01, 2025	123.65	121.66	121.66	124.67	121.05	52,767
November 28, 2025	124.85	123.92	123.92	124.85	122.3	34,102
November 27, 2025	124.6	123.86	123.86	125.9	123.08	34,260

Indo Amines Limited (INDOAMIN.NS) NSE