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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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