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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.59	36.88	36.88	37.12	36.11	62,921
February 19, 2026	37.6	36.59	36.59	37.89	36.36	49,338
February 18, 2026	37.41	37.56	37.56	38.22	37.41	53,975
February 17, 2026	36.55	37.59	37.59	38.38	36.55	103,570
February 16, 2026	38.96	36.95	36.95	38.97	36.3	215,687
February 13, 2026	37.51	38.54	38.54	39.7	36.7	574,685
February 12, 2026	39.5	37.6	37.6	40.11	36.75	300,185
February 11, 2026	40.5	39.91	39.91	40.71	39.61	98,275
February 10, 2026	43.5	40.24	40.24	43.5	39.55	423,712
February 09, 2026	42	42.98	42.98	43.25	41.42	83,283
February 06, 2026	41.01	41.26	41.26	41.97	40.46	36,940
February 05, 2026	42	41.46	41.46	43	41.06	58,232
February 04, 2026	42	42.82	42.82	43.83	41.83	132,674
February 03, 2026	42	41.96	41.96	44	41.12	171,291
February 02, 2026	39.45	40.15	40.15	40.4	37.85	123,600
February 01, 2026	41.52	39.45	39.45	42.9	38.61	274,199
January 30, 2026	43.6	43.56	43.56	44.97	43.04	123,407
January 29, 2026	45	43.59	43.59	45.78	42.71	81,532
January 28, 2026	42.03	44.57	44.57	45	42.03	81,656
January 27, 2026	42.99	42.41	42.41	42.99	40.45	89,026
January 23, 2026	41.08	41.12	41.12	42	40.65	88,618
January 22, 2026	39.5	40.88	40.88	41	39.34	84,670
January 21, 2026	38.95	38.84	38.84	40.5	37.56	191,020
January 20, 2026	42.35	38.8	38.8	42.35	37.56	193,824
January 19, 2026	42.7	41.52	41.52	42.7	41.21	63,792
January 16, 2026	43.46	42.73	42.73	43.76	41.5	64,521
January 14, 2026	43.85	43.46	43.46	44.94	43.2	72,463
January 13, 2026	44.1	43.63	43.63	45.25	42.56	583,476
January 12, 2026	44.95	44.02	44.02	44.95	42.37	75,759
January 09, 2026	45.27	44.47	44.47	45.99	43.51	152,102
January 08, 2026	46.55	45.27	45.27	47.75	45.05	454,926
January 07, 2026	47.67	46.55	46.55	47.67	46.33	90,573
January 06, 2026	47.54	46.65	46.65	47.8	46.5	160,824
January 05, 2026	48.9	47.56	47.56	49.75	46.95	116,864
January 02, 2026	48.99	48.11	48.11	48.99	47.42	70,061
January 01, 2026	48.03	48	48	48.94	47.5	46,377
December 31, 2025	48.45	48.57	48.57	49.25	47.92	69,546
December 30, 2025	47.83	47.98	47.98	48.26	46.86	130,661
December 29, 2025	48.5	47.84	47.84	48.84	47.4	54,888
December 26, 2025	48.91	48.54	48.54	49.98	48.15	87,020
December 24, 2025	49.01	48.91	48.91	50.2	48.5	87,504
December 23, 2025	49.49	49.45	49.45	49.89	48.81	82,553
December 22, 2025	49.02	49.12	49.12	49.44	48.02	81,694
December 19, 2025	47.95	48.26	48.26	48.65	46.9	112,104
December 18, 2025	46.25	47.46	47.46	47.99	45.47	259,482
December 17, 2025	46.71	46.48	46.48	47.61	46.14	130,931
December 16, 2025	46.7	47.33	47.33	48.38	46.6	74,496
December 15, 2025	47.1	47.24	47.24	47.49	46.73	63,909
December 12, 2025	47.18	47.39	47.39	48	46.82	72,159
December 11, 2025	46.3	47.18	47.18	47.5	46.1	118,592
December 10, 2025	47.71	46.39	46.39	49.5	46.01	250,434
December 09, 2025	46.1	47.7	47.7	48.3	45.35	207,088
December 08, 2025	49.45	46.5	46.5	49.45	46.01	243,985
December 05, 2025	48.87	49.07	49.07	49.5	48.34	188,287
December 04, 2025	49.29	48.87	48.87	50	48.56	158,294
December 03, 2025	50.12	49.24	49.24	50.25	48.75	177,321
December 02, 2025	50.63	50.12	50.12	51.1	50.01	128,516
December 01, 2025	51.01	50.58	50.58	51.95	50.25	169,716
November 28, 2025	52.35	51.24	51.24	53	50.26	342,199
November 27, 2025	52.6	52.35	52.35	53.23	51.95	185,067

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