Indo Borax & Chemicals Limited - INDOBORAX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	238	232.45	232.45	238.2	230	17,653
September 25, 2025	236	240.36	240.36	241.47	234	4,364
September 24, 2025	238.06	236.41	236.41	244.65	233.35	11,571
September 23, 2025	250	241.89	241.89	250	240	34,597
September 22, 2025	242.85	250.16	250.16	254.99	241	50,864
September 19, 2025	240.5	242.85	242.85	244.53	237	57,975
September 18, 2025	242.45	237.16	237.16	242.45	237	16,219
September 17, 2025	243	239.65	238.65	243	237	22,563
September 16, 2025	244.9	240.25	239.25	244.9	236	20,007
September 15, 2025	242.22	239.39	238.39	246.95	238.5	12,905
September 12, 2025	247.99	244.84	244.84	248	242.1	5,586
September 11, 2025	247.27	248.13	248.13	252	240.1	24,800
September 10, 2025	240.61	247.27	247.27	256.15	240.61	35,811
September 09, 2025	237.15	249.5	249.5	250.03	237.1	20,862
September 08, 2025	249.75	238.13	238.13	249.75	233.6	10,525
September 05, 2025	236	240.03	240.03	244	235	42,486
September 04, 2025	247	242.25	242.25	247	235	15,501
September 03, 2025	235	242.61	242.61	242.61	230	60,450
September 02, 2025	225.7	231.06	231.06	239.4	224	44,784
September 01, 2025	239.25	230.11	230.11	240	228.05	43,583
August 29, 2025	237	239.25	239.25	251	237	17,303
August 28, 2025	253.05	241.95	241.95	255	240.4	24,145
August 26, 2025	259.65	253.05	253.05	259.65	249.3	8,087
August 25, 2025	256.3	256.1	256.1	261	251.05	28,794
August 22, 2025	269.65	258.85	258.85	269.65	256.3	23,140
August 21, 2025	262	257.95	257.95	269	255.4	23,836
August 20, 2025	273.8	267.55	267.55	278.5	262	25,278
August 19, 2025	266.9	271.7	271.7	272.45	260	32,798
August 18, 2025	253.05	259.5	259.5	265	251	32,211
August 14, 2025	260	257.25	257.25	267.95	251.9	17,399
August 13, 2025	267	262.65	262.65	268	258.25	29,544
August 12, 2025	278.3	271.35	271.35	285	266.7	43,151
August 11, 2025	258.3	278.2	278.2	280	254.1	47,260
August 08, 2025	274.95	266.95	266.95	289	262.1	22,854
August 07, 2025	293.95	275.75	275.75	293.95	274.4	23,479
August 06, 2025	288.05	288.85	288.85	293	282.05	237,453
August 05, 2025	298	288.05	288.05	298	281.2	86,163
August 04, 2025	279	293.15	293.15	296	269	167,687
August 01, 2025	272.9	282.25	282.25	282.25	266	101,253
July 31, 2025	251	268.85	268.85	274	251	53,386
July 30, 2025	269.92	262.08	262.08	272.92	258	40,690
July 29, 2025	274	269.92	269.92	277.4	266.25	92,146
July 28, 2025	282	280.27	280.27	301.85	273.1	413,672
July 25, 2025	291.66	290.45	290.45	299	281.37	1.98M
July 24, 2025	244.52	291.66	291.66	293.42	243.6	4.69M
July 23, 2025	237	244.52	244.52	248	236.52	162,171
July 22, 2025	238	238.25	238.25	241.67	234.42	110,972
July 21, 2025	245.6	238.86	238.86	249.3	237	114,725
July 18, 2025	242.82	246.57	246.57	248.75	241.58	269,837
July 17, 2025	237	242.82	242.82	245	233.25	213,699
July 16, 2025	238.35	237.17	237.17	240	232.99	127,757
July 15, 2025	233.3	236	236	242.01	232.75	303,494
July 14, 2025	234.8	233.67	233.67	239	231.32	117,144
July 11, 2025	225.18	234.11	234.11	241	222	413,812
July 10, 2025	229	225.18	225.18	229.04	222.22	126,960
July 09, 2025	216.25	229.65	229.65	232.2	216.25	437,617
July 08, 2025	219.4	217.4	217.4	221.5	213.5	113,975
July 07, 2025	216.95	220.72	220.72	223.45	216.95	87,685
July 04, 2025	220.85	220.23	220.23	224.6	217.5	118,670
July 03, 2025	217	220.22	220.22	221.4	214	192,397

Indo Borax & Chemicals Limited (INDOBORAX.NS) NSE