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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	216.95	218.26	218.26	220.99	212	170,007
July 01, 2025	215	216.47	216.47	218.4	212.22	186,619
June 30, 2025	209.4	214.27	214.27	216.8	209.1	158,757
June 27, 2025	211.5	209.93	209.93	211.99	204.02	118,343
June 26, 2025	210.7	210.69	210.69	214	207.23	176,775
June 25, 2025	202.49	208.51	208.51	214.57	200.88	469,797
June 24, 2025	201.16	199.99	199.99	203.88	198.51	28,466
June 23, 2025	203	201.16	201.16	203.98	197.1	60,033
June 20, 2025	191.2	200.54	200.54	203.7	191.2	54,015
June 19, 2025	192.01	195.9	195.9	198.11	190.61	77,584
June 18, 2025	192.5	192.98	192.98	195.5	189.9	26,418
June 17, 2025	198	192.11	192.11	199	190.15	66,672
June 16, 2025	207.15	196.75	196.75	208.9	196	227,321
June 13, 2025	197	204.56	204.56	205.95	192.61	92,837
June 12, 2025	204.78	200.05	200.05	204.78	198.66	36,622

Indo Borax & Chemicals Limited (INDOBORAX.NS) NSE