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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	124.6	124.1	124.1	124.9	122	29,128
November 25, 2025	122	123.68	123.68	124	122	42,233
November 24, 2025	125.6	121.98	121.98	125.85	121.55	51,454
November 21, 2025	127.69	126.05	126.05	128.08	125.85	38,923
November 19, 2025	130	128.47	128.47	131.53	128	47,191
November 18, 2025	132.98	130	130	133	129.72	50,246
November 17, 2025	134.15	132.17	132.17	135	131.4	66,894
November 14, 2025	135.25	132.36	132.36	135.25	131.3	74,371
November 13, 2025	137	133.3	133.3	141	132.98	192,350
November 12, 2025	132.1	134.71	134.71	139.2	130.84	139,346
November 11, 2025	133.59	130.54	130.54	133.59	129.58	39,839
November 10, 2025	133.9	131.68	131.68	133.9	131.4	27,355
November 07, 2025	133.4	133.17	133.17	134.12	132.05	34,623
November 06, 2025	133.73	133.4	133.4	135.95	132.61	50,121
November 04, 2025	133.21	133.59	133.59	135	133	52,945
November 03, 2025	134.25	133.21	133.21	136.88	133	78,178
October 31, 2025	133	133.2	133.2	134.49	132.5	49,606
October 30, 2025	132.31	132.31	132.31	135.69	130.55	96,344
October 29, 2025	133.65	131.04	131.04	133.65	130.72	89,031
October 28, 2025	132.3	131.85	131.85	133	130.12	70,887
October 27, 2025	133.15	131.43	131.43	134.09	130.05	86,364
October 24, 2025	135.4	133.12	133.12	135.4	132.79	71,265
October 23, 2025	137.8	133.44	133.44	137.8	132.6	67,219
October 21, 2025	134.65	135.35	135.35	137.01	133.21	31,591
October 20, 2025	134.5	132.44	132.44	135.3	131.55	69,593
October 17, 2025	136.2	134.24	134.24	136.41	133.36	29,358
October 16, 2025	137.5	135.15	135.15	137.5	134.24	31,571
October 15, 2025	134.1	135.06	135.06	137.2	133.5	27,016
October 14, 2025	137.4	134.3	134.3	137.4	132.4	54,231
October 13, 2025	136.5	135.15	135.15	137.4	134.1	53,416
October 10, 2025	137	136.39	136.39	137	136	38,140
October 09, 2025	137.98	135.68	135.68	137.98	134.53	55,536
October 08, 2025	139.94	136.53	136.53	140.2	136.05	59,526
October 07, 2025	139.25	139.09	139.09	140.99	138.6	37,902
October 06, 2025	138.72	139.15	139.15	140.23	138.2	33,443
October 03, 2025	138.02	138.72	138.72	139.9	138.02	39,357
October 01, 2025	137.7	138.82	138.82	140.12	137.7	40,764
September 30, 2025	136.75	138.75	138.75	139.85	135.2	99,516
September 29, 2025	135	135.74	135.74	140.49	134.3	82,677
September 26, 2025	140.11	136.67	136.67	140.11	135.6	61,107
September 25, 2025	137.89	138.97	138.97	141.7	137.89	104,234
September 24, 2025	140.4	137.89	137.89	143.24	137.5	96,188
September 23, 2025	145.45	141.14	141.14	145.45	140.7	74,764
September 22, 2025	146.5	144.01	144.01	146.5	143.47	124,717
September 19, 2025	144.6	143.71	143.71	147	143.06	261,609
September 18, 2025	143.2	143.65	143.65	144.7	142.89	69,927
September 17, 2025	143.15	142.9	142.9	145	141.87	98,340
September 16, 2025	145	143.07	143.07	146.7	142.6	73,201
September 15, 2025	142.98	143.92	143.92	145.41	142.98	60,492
September 12, 2025	143.4	142.66	142.66	144.93	142.19	53,985
September 11, 2025	144.8	142.32	142.32	146.5	141.61	82,074
September 10, 2025	143	143.98	143.98	146.18	143	69,714
September 09, 2025	144.55	141.73	141.73	144.64	140.86	57,165
September 08, 2025	145.5	143.32	143.32	147.39	142.5	90,722

Indo Amines Limited (INDOAMIN.NS) NSE