Indo Rama Synthetics (India) Limited - INDORAMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	53.52	53.92	53.92	55.4	52	88,217
August 21, 2025	55.4	53.52	53.52	55.4	52.72	180,451
August 20, 2025	56.3	55.5	55.5	57.85	54.36	290,511
August 19, 2025	56.71	56.71	56.71	56.71	55	694,838
August 18, 2025	54.01	54.01	54.01	54.01	54.01	100,792
August 14, 2025	53.25	51.44	51.44	53.41	51	94,261
August 13, 2025	51.5	52.41	52.41	52.99	50.55	186,001
August 12, 2025	49.74	50.89	50.89	52.2	49.74	52,076
August 11, 2025	48.3	49.98	49.98	51.94	48.3	105,585
August 08, 2025	50.1	49.7	49.7	52.2	49.5	34,999
August 07, 2025	51.4	51.32	51.32	51.95	49.5	76,626
August 06, 2025	50	50.98	50.98	51.49	49	71,966
August 05, 2025	50	50.01	50.01	50.74	49	34,546
August 04, 2025	50.37	49.92	49.92	50.37	49.7	30,814
August 01, 2025	52.85	50.37	50.37	52.85	49.86	55,758
July 31, 2025	52	52.35	52.35	53.55	50.6	137,854
July 30, 2025	51.89	52.59	52.59	53.08	50.66	95,571
July 29, 2025	50.4	51.45	51.45	52.35	49.1	110,192
July 28, 2025	50.5	49.88	49.88	52.15	49.3	56,046
July 25, 2025	52	51.22	51.22	53	50.51	86,535
July 24, 2025	52.95	52.75	52.75	53.99	52.51	80,881
July 23, 2025	50.4	52.55	52.55	53.46	50.3	337,415
July 22, 2025	52	50.92	50.92	52.7	50.15	73,514
July 21, 2025	51.9	52.18	52.18	52.8	50.6	208,932
July 18, 2025	52.5	50.78	50.78	52.5	50.4	55,308
July 17, 2025	51.4	52.01	52.01	52.7	49.85	241,003
July 16, 2025	49	50.54	50.54	51.19	49	52,761
July 15, 2025	49.5	49.61	49.61	50.69	49.01	38,627
July 14, 2025	51.25	49.79	49.79	51.7	48.85	143,584
July 11, 2025	51.5	51.28	51.28	52.27	50.3	159,178
July 10, 2025	52.5	51.93	51.93	52.5	50.8	140,161
July 09, 2025	51.7	51.89	51.89	52.4	51.4	189,822
July 08, 2025	49.57	50.93	50.93	51.3	49.57	281,042
July 07, 2025	48.5	49.56	49.56	50.43	47.4	187,037
July 04, 2025	48.73	48.03	48.03	48.97	47.56	165,584
July 03, 2025	48.35	48.73	48.73	49.42	48	145,458
July 02, 2025	48.5	48.57	48.57	49.02	47.67	169,302
July 01, 2025	48.49	47.93	47.93	48.49	47.37	60,983
June 30, 2025	47.11	48.09	48.09	49.4	47.11	78,122
June 27, 2025	49.9	48.04	48.04	49.9	47.71	96,184
June 26, 2025	50.7	49.06	49.06	50.7	48.6	51,033
June 25, 2025	47.89	48.6	48.6	49.1	47.09	110,035
June 24, 2025	46.1	47.09	47.09	47.74	45	107,204
June 23, 2025	45.9	46	46	46.89	45.06	104,448
June 20, 2025	45.4	45.92	45.92	46.25	44.6	85,841
June 19, 2025	45.5	44.22	44.22	45.85	43.8	58,445
June 18, 2025	46.44	45.16	45.16	47	44.8	108,325
June 17, 2025	48.01	46.56	46.56	48.4	45.99	73,676
June 16, 2025	48.99	48.42	48.42	49.35	47.32	181,371
June 13, 2025	48.66	48.3	48.3	48.75	47.16	664,022
June 12, 2025	51.4	49.65	49.65	53	49.41	650,032
June 11, 2025	53.01	51.3	51.3	53.43	50.51	404,718
June 10, 2025	52.75	52.77	52.77	54.75	52.24	621,551
June 09, 2025	52.85	53.3	53.3	54.4	51.71	798,603
June 06, 2025	49.93	52.58	52.58	53.92	49.68	1.86M
June 05, 2025	51.51	49.53	49.53	51.95	49.11	661,494
June 04, 2025	48.44	51.21	51.21	51.95	48.31	1.54M
June 03, 2025	48.89	48.44	48.44	50.85	48.15	1.04M
June 02, 2025	45.9	48.65	48.65	50.2	45.21	1.91M
May 30, 2025	44	45.49	45.49	45.6	43.1	803,673

Indo Rama Synthetics (India) Limited (INDORAMA.NS) NSE