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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	52.45	52.55	52.55	53.6	51.86	230,360
November 25, 2025	50.12	51.72	51.72	51.86	50.12	287,104
November 24, 2025	52.02	50.4	50.4	53.5	50	305,437
November 21, 2025	52.64	52	52	52.95	51	258,719
November 19, 2025	52.22	52.35	52.35	53.3	51.91	303,136
November 18, 2025	54.25	52.69	52.69	55.39	52.02	667,629
November 17, 2025	55.11	54.06	54.06	57.23	53.7	630,644
November 14, 2025	58	55.11	55.11	58.46	53	2.41M
November 13, 2025	59.8	58.25	58.25	61.07	57.5	1.25M
November 12, 2025	60.51	59.29	59.29	62.21	57.58	792,583
November 11, 2025	67.75	60.83	60.83	68.03	59.28	2.03M
November 10, 2025	70.19	67.74	67.74	70.19	67.4	316,637
November 07, 2025	67.05	68.63	68.63	69.31	66.21	526,805
November 06, 2025	71.16	67.42	67.42	71.16	67.15	500,961
November 04, 2025	74.15	70.6	70.6	74.6	70	510,952
November 03, 2025	68.9	73.88	73.88	75	67.06	2.2M
October 31, 2025	70.45	68.83	68.83	71.15	68.25	305,222
October 30, 2025	68.91	70.19	70.19	71.65	68.12	553,932
October 29, 2025	66.75	68.6	68.6	70.9	66.75	776,680
October 28, 2025	66.93	66.45	66.45	67.26	65.47	204,599
October 27, 2025	67.53	66.6	66.6	67.84	66.19	225,043
October 24, 2025	67.3	66.99	66.99	69.7	64.35	784,938
October 23, 2025	69.95	67.21	67.21	70	66.5	529,180
October 21, 2025	69.95	68.89	68.89	74.25	67.11	1.38M
October 20, 2025	61.51	68.88	68.88	72.36	60.89	4.73M
October 17, 2025	60	60.3	60.3	61.09	59	303,399
October 16, 2025	57.01	59.87	59.87	62	57.01	747,276
October 15, 2025	57.6	57.7	57.7	59.09	57	119,005
October 14, 2025	57	57.09	57.09	58.84	56.7	191,750
October 13, 2025	59.55	57.87	57.87	59.55	57.55	115,936
October 10, 2025	58.02	59.57	59.57	61.48	58	457,551
October 09, 2025	59.5	57.56	57.56	60.15	57.22	289,735
October 08, 2025	61	60.13	60.13	62	59.61	413,985
October 07, 2025	60.9	59.48	59.48	62.2	59.09	393,575
October 06, 2025	62.65	60.87	60.87	62.7	60.55	301,143
October 03, 2025	59.38	62.34	62.34	62.34	59.34	323,262
October 01, 2025	60.45	59.38	59.38	62.8	58	604,697
September 30, 2025	58.25	60.44	60.44	60.44	58.25	1.22M
September 29, 2025	56	57.57	57.57	57.57	55.47	689,546
September 26, 2025	55.45	54.83	54.83	55.45	53.24	189,723
September 25, 2025	53.44	54.81	54.81	55.74	53.44	123,189
September 24, 2025	55.5	54.47	54.47	55.5	53.75	83,254
September 23, 2025	54.7	55.04	55.04	55.89	53.23	123,926
September 22, 2025	53.6	53.8	53.8	54.3	52.96	49,577
September 19, 2025	53.72	53.15	53.15	54.3	52.83	107,068
September 18, 2025	52.5	53.72	53.72	54.9	52.5	113,229
September 17, 2025	53.05	52.54	52.54	54.15	52.05	90,332
September 16, 2025	54.49	53.61	53.61	54.52	53.51	65,338
September 15, 2025	54.45	54.25	54.25	54.85	53.5	102,144
September 12, 2025	55.01	53.67	53.67	55.45	53.6	60,091
September 11, 2025	52.5	54.09	54.09	55.55	52.5	191,082
September 10, 2025	51.85	53.18	53.18	53.56	51.85	108,219
September 09, 2025	52.99	52.09	52.09	53.99	51.71	88,271
September 08, 2025	53.74	52.46	52.46	54.33	51.25	82,709

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