Indo Rama Synthetics (India) Limited (INDORAMA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:49PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 45.43 | 45.43 | 44.15 | 44.51 | 44.51 | 7,885 |
| 02 May 2024 | 45.50 | 45.70 | 44.40 | 44.64 | 44.64 | 21,573 |
| 30 Apr 2024 | 44.65 | 45.72 | 44.65 | 45.42 | 45.42 | 14,419 |
| 29 Apr 2024 | 46.29 | 46.29 | 45.10 | 45.54 | 45.54 | 7,220 |
| 26 Apr 2024 | 45.99 | 46.55 | 45.15 | 45.38 | 45.38 | 23,920 |
| 25 Apr 2024 | 45.25 | 45.70 | 45.01 | 45.15 | 45.15 | 2,029 |
| 24 Apr 2024 | 46.44 | 46.44 | 45.00 | 45.27 | 45.27 | 17,653 |
| 23 Apr 2024 | 45.48 | 46.30 | 45.20 | 45.74 | 45.74 | 8,104 |
| 22 Apr 2024 | 45.02 | 45.70 | 44.58 | 44.75 | 44.75 | 19,607 |
| 19 Apr 2024 | 44.49 | 44.50 | 43.46 | 44.14 | 44.14 | 10,806 |
| 18 Apr 2024 | 45.00 | 46.90 | 43.80 | 44.14 | 44.14 | 55,125 |
| 16 Apr 2024 | 45.00 | 45.21 | 44.15 | 44.31 | 44.31 | 20,703 |
| 15 Apr 2024 | 43.00 | 45.00 | 42.64 | 44.68 | 44.68 | 76,660 |
| 12 Apr 2024 | 47.39 | 47.39 | 44.56 | 45.26 | 45.26 | 17,743 |
| 10 Apr 2024 | 44.86 | 46.00 | 44.86 | 45.21 | 45.21 | 10,839 |
| 09 Apr 2024 | 45.55 | 47.25 | 43.05 | 45.51 | 45.51 | 106,389 |
| 08 Apr 2024 | 47.00 | 47.00 | 44.90 | 45.28 | 45.28 | 20,041 |
| 05 Apr 2024 | 44.79 | 46.50 | 43.71 | 45.89 | 45.89 | 45,115 |
| 04 Apr 2024 | 46.00 | 46.00 | 43.60 | 44.13 | 44.13 | 31,189 |
| 03 Apr 2024 | 43.00 | 45.30 | 42.95 | 44.22 | 44.22 | 38,687 |
| 02 Apr 2024 | 43.97 | 44.50 | 42.71 | 42.98 | 42.98 | 44,153 |
| 01 Apr 2024 | 39.71 | 43.90 | 39.50 | 43.40 | 43.40 | 76,769 |
| 28 Mar 2024 | 38.00 | 40.99 | 38.00 | 38.93 | 38.93 | 115,484 |
| 27 Mar 2024 | 39.25 | 39.59 | 37.50 | 38.15 | 38.15 | 105,732 |
| 26 Mar 2024 | 40.21 | 41.00 | 38.05 | 38.61 | 38.61 | 117,656 |
| 22 Mar 2024 | 40.51 | 41.04 | 40.50 | 40.79 | 40.79 | 15,410 |
| 21 Mar 2024 | 40.75 | 41.04 | 39.90 | 40.05 | 40.05 | 32,626 |
| 20 Mar 2024 | 41.60 | 41.60 | 39.31 | 39.80 | 39.80 | 18,928 |
| 19 Mar 2024 | 40.76 | 41.95 | 40.50 | 40.75 | 40.75 | 29,254 |
| 18 Mar 2024 | 41.64 | 42.22 | 40.86 | 41.38 | 41.38 | 58,733 |
| 15 Mar 2024 | 40.95 | 41.86 | 40.60 | 41.00 | 41.00 | 47,917 |
| 14 Mar 2024 | 40.87 | 42.10 | 39.60 | 41.64 | 41.64 | 36,343 |
| 13 Mar 2024 | 44.55 | 44.93 | 39.90 | 40.07 | 40.07 | 36,764 |
| 12 Mar 2024 | 46.65 | 46.65 | 43.60 | 43.93 | 43.93 | 68,605 |
| 11 Mar 2024 | 50.03 | 50.03 | 46.40 | 46.54 | 46.54 | 10,140 |
| 07 Mar 2024 | 48.00 | 49.65 | 47.60 | 49.06 | 49.06 | 54,480 |
| 06 Mar 2024 | 48.95 | 49.00 | 46.45 | 48.17 | 48.17 | 67,793 |
| 05 Mar 2024 | 50.04 | 50.81 | 48.95 | 49.38 | 49.38 | 65,020 |
| 04 Mar 2024 | 51.19 | 51.19 | 49.60 | 50.07 | 50.07 | 31,778 |
| 01 Mar 2024 | 52.83 | 52.83 | 51.00 | 52.02 | 52.02 | 15,688 |
| 29 Feb 2024 | 50.98 | 52.30 | 50.63 | 51.79 | 51.79 | 23,419 |
| 28 Feb 2024 | 52.21 | 52.52 | 50.63 | 51.00 | 51.00 | 37,790 |
| 27 Feb 2024 | 53.94 | 53.94 | 52.31 | 52.47 | 52.47 | 21,631 |
| 26 Feb 2024 | 55.42 | 55.72 | 52.66 | 53.60 | 53.60 | 28,812 |
| 23 Feb 2024 | 52.50 | 55.07 | 52.15 | 54.34 | 54.34 | 110,190 |
| 22 Feb 2024 | 52.62 | 52.86 | 52.00 | 52.39 | 52.39 | 16,348 |
| 21 Feb 2024 | 52.85 | 54.80 | 52.28 | 52.47 | 52.47 | 28,100 |
| 20 Feb 2024 | 52.55 | 52.95 | 51.95 | 52.22 | 52.22 | 50,073 |
| 19 Feb 2024 | 53.00 | 53.48 | 52.00 | 52.43 | 52.43 | 27,983 |
| 16 Feb 2024 | 50.70 | 54.60 | 50.45 | 52.86 | 52.86 | 34,031 |
| 15 Feb 2024 | 50.99 | 51.60 | 50.05 | 50.36 | 50.36 | 75,548 |
| 14 Feb 2024 | 52.09 | 52.09 | 49.85 | 50.23 | 50.23 | 58,039 |
| 13 Feb 2024 | 53.50 | 53.75 | 49.55 | 50.35 | 50.35 | 96,861 |
| 12 Feb 2024 | 56.50 | 56.61 | 52.71 | 53.60 | 53.60 | 43,293 |
| 09 Feb 2024 | 59.87 | 59.87 | 55.00 | 56.21 | 56.21 | 57,111 |
| 08 Feb 2024 | 64.23 | 64.54 | 61.05 | 61.62 | 61.62 | 65,409 |
| 07 Feb 2024 | 62.27 | 65.60 | 62.27 | 62.97 | 62.97 | 148,163 |
| 06 Feb 2024 | 59.56 | 62.26 | 59.56 | 61.69 | 61.69 | 9,323 |
| 05 Feb 2024 | 63.62 | 63.62 | 60.10 | 60.46 | 60.46 | 91,721 |
| 02 Feb 2024 | 65.51 | 65.51 | 61.00 | 62.25 | 62.25 | 127,797 |
| 01 Feb 2024 | 66.00 | 66.00 | 63.00 | 64.23 | 64.23 | 45,366 |
| 31 Jan 2024 | 64.03 | 67.03 | 64.03 | 64.60 | 64.60 | 134,238 |
| 30 Jan 2024 | 58.69 | 64.10 | 56.00 | 62.72 | 62.72 | 446,902 |
| 29 Jan 2024 | 56.39 | 58.29 | 54.94 | 57.47 | 57.47 | 60,393 |
| 25 Jan 2024 | 54.61 | 54.75 | 53.70 | 54.51 | 54.51 | 27,697 |
| 24 Jan 2024 | 52.65 | 54.35 | 51.60 | 54.29 | 54.29 | 12,027 |
| 23 Jan 2024 | 53.56 | 54.60 | 52.38 | 52.48 | 52.48 | 25,389 |
| 19 Jan 2024 | 54.65 | 55.40 | 53.35 | 53.54 | 53.54 | 13,100 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 54.04 | 54.74 | 53.50 | 53.83 | 53.83 | 12,213 |
| 16 Jan 2024 | 56.65 | 56.65 | 53.65 | 54.47 | 54.47 | 26,962 |
| 15 Jan 2024 | 57.16 | 57.42 | 55.53 | 55.54 | 55.54 | 19,491 |
| 12 Jan 2024 | 57.72 | 58.75 | 56.75 | 56.94 | 56.94 | 60,429 |
| 11 Jan 2024 | 60.00 | 60.62 | 57.69 | 58.17 | 58.17 | 23,110 |
| 10 Jan 2024 | 57.79 | 61.30 | 56.70 | 59.20 | 59.20 | 137,737 |
| 09 Jan 2024 | 59.00 | 59.25 | 56.30 | 56.66 | 56.66 | 22,700 |
| 08 Jan 2024 | 58.00 | 59.70 | 57.71 | 58.51 | 58.51 | 70,581 |
| 05 Jan 2024 | 54.31 | 59.00 | 54.31 | 57.77 | 57.77 | 111,384 |
| 04 Jan 2024 | 53.06 | 55.25 | 52.70 | 54.23 | 54.23 | 92,315 |
| 03 Jan 2024 | 53.98 | 53.98 | 52.65 | 53.00 | 53.00 | 3,645 |
| 02 Jan 2024 | 52.99 | 54.00 | 52.40 | 53.03 | 53.03 | 20,466 |
| 01 Jan 2024 | 52.21 | 53.22 | 52.21 | 52.62 | 52.62 | 14,870 |
| 29 Dec 2023 | 52.00 | 52.85 | 51.90 | 52.05 | 52.05 | 16,182 |
| 28 Dec 2023 | 52.00 | 53.14 | 51.76 | 52.71 | 52.71 | 36,972 |
| 27 Dec 2023 | 54.00 | 54.32 | 51.85 | 52.44 | 52.44 | 18,504 |
| 26 Dec 2023 | 53.54 | 54.60 | 52.75 | 53.88 | 53.88 | 116,202 |
| 22 Dec 2023 | 49.89 | 53.50 | 49.56 | 52.81 | 52.81 | 170,184 |
| 21 Dec 2023 | 49.06 | 49.65 | 48.84 | 49.35 | 49.35 | 11,436 |
| 20 Dec 2023 | 51.19 | 52.40 | 49.22 | 49.74 | 49.74 | 81,359 |
| 19 Dec 2023 | 50.96 | 51.50 | 50.55 | 50.75 | 50.75 | 8,794 |
| 18 Dec 2023 | 51.00 | 51.06 | 50.48 | 50.63 | 50.63 | 19,533 |
| 15 Dec 2023 | 49.94 | 51.27 | 49.85 | 50.59 | 50.59 | 7,465 |
| 14 Dec 2023 | 49.99 | 50.00 | 49.46 | 49.55 | 49.55 | 5,635 |
| 13 Dec 2023 | 50.10 | 50.10 | 49.10 | 49.36 | 49.36 | 48,868 |
| 12 Dec 2023 | 50.75 | 50.75 | 49.50 | 49.67 | 49.67 | 15,366 |
| 11 Dec 2023 | 50.10 | 50.91 | 49.70 | 49.78 | 49.78 | 10,199 |
| 08 Dec 2023 | 51.50 | 51.50 | 49.58 | 49.68 | 49.68 | 37,358 |
| 07 Dec 2023 | 51.30 | 51.30 | 49.80 | 49.87 | 49.87 | 3,743 |
| 06 Dec 2023 | 50.25 | 51.50 | 49.95 | 50.95 | 50.95 | 23,026 |
| 05 Dec 2023 | 51.39 | 51.39 | 49.55 | 50.00 | 50.00 | 8,375 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.