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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	54.74	52.2	52.2	54.74	51.25	66,815
September 04, 2025	54.94	53.86	53.86	54.94	53.02	132,248
September 03, 2025	52.45	53.5	53.5	54.49	52.45	67,859
September 02, 2025	50	52.68	52.68	52.68	50	102,838
September 01, 2025	50.89	50.18	50.18	51.6	50	47,430
August 29, 2025	50.99	50.49	50.49	51	49.05	65,748
August 28, 2025	49	50.12	50.12	51.8	48.2	255,850
August 26, 2025	52.25	50.45	50.45	53.5	50.35	129,205
August 25, 2025	55.25	53.01	53.01	55.4	52.3	75,312
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

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