Indigo Paints Ltd INDIGOPNTS
NSE · India · Process Industries
INR 1,052.00-39.00 (-3.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,053.50 | -3.44% | INR 1,078.90 | INR 1,086.10 | INR 1,050.00 | 75.76K |
| 2026-09-30 | INR 1,091.00 | +1.12% | INR 1,078.90 | INR 1,104.20 | INR 1,072.00 | 37.86K |
| 2026-09-29 | INR 1,078.90 | -2.80% | INR 1,110.60 | INR 1,115.50 | INR 1,072.50 | 64.56K |
| 2026-09-28 | INR 1,110.00 | -1.65% | INR 1,128.00 | INR 1,144.30 | INR 1,098.80 | 52.28K |
| 2026-09-25 | INR 1,128.60 | +0.97% | INR 1,119.00 | INR 1,144.30 | INR 1,103.30 | 42.66K |
| 2026-09-24 | INR 1,117.80 | -1.95% | INR 1,128.00 | INR 1,145.00 | INR 1,109.00 | 40.55K |
| 2026-09-23 | INR 1,140.00 | -0.18% | INR 1,142.00 | INR 1,148.00 | INR 1,132.10 | 33.68K |
| 2026-09-22 | INR 1,142.00 | +1.02% | INR 1,131.00 | INR 1,149.90 | INR 1,117.00 | 48.42K |
| 2026-09-21 | INR 1,130.50 | +2.80% | INR 1,105.00 | INR 1,134.50 | INR 1,088.30 | 58.52K |
| 2026-09-18 | INR 1,099.70 | +0.07% | INR 1,108.90 | INR 1,108.90 | INR 1,080.00 | 43.99K |
| 2026-09-17 | INR 1,098.90 | +1.60% | INR 1,075.20 | INR 1,106.50 | INR 1,075.20 | 37.93K |
| 2026-09-16 | INR 1,081.60 | +1.86% | INR 1,052.80 | INR 1,106.00 | INR 1,049.70 | 80.47K |
| 2026-09-15 | INR 1,061.90 | -2.52% | INR 1,083.00 | INR 1,090.90 | INR 1,047.20 | 62.10K |
| 2026-09-14 | INR 1,089.30 | 0.00% | INR 1,089.30 | INR 1,089.30 | INR 1,089.30 | 0 |
| 2026-09-11 | INR 1,089.30 | +1.07% | INR 1,075.00 | INR 1,094.00 | INR 1,059.30 | 55.83K |
| 2026-09-10 | INR 1,077.80 | -3.01% | INR 1,113.80 | INR 1,118.60 | INR 1,073.00 | 74.56K |
| 2026-09-09 | INR 1,111.20 | -2.55% | INR 1,136.90 | INR 1,136.90 | INR 1,105.00 | 55.90K |
| 2026-09-08 | INR 1,140.30 | -3.20% | INR 1,172.00 | INR 1,176.20 | INR 1,131.00 | 52.02K |
| 2026-09-07 | INR 1,178.00 | -0.66% | INR 1,182.00 | INR 1,209.00 | INR 1,157.90 | 77.67K |
| 2026-09-04 | INR 1,185.80 | +0.23% | INR 1,183.10 | INR 1,195.00 | INR 1,170.00 | 94.15K |
| 2026-09-03 | INR 1,183.10 | +1.03% | INR 1,162.00 | INR 1,189.00 | INR 1,162.00 | 58.26K |
| 2026-09-02 | INR 1,171.00 | -0.12% | INR 1,172.20 | INR 1,182.00 | INR 1,127.40 | 106.32K |
| 2026-09-01 | INR 1,172.40 | +1.69% | INR 1,140.70 | INR 1,188.00 | INR 1,140.70 | 104.76K |
| 2026-08-31 | INR 1,152.90 | +0.10% | INR 1,145.20 | INR 1,161.50 | INR 1,138.30 | 43.05K |
| 2026-08-28 | INR 1,151.80 | -1.57% | INR 1,175.50 | INR 1,176.90 | INR 1,145.00 | 42.51K |
| 2026-08-27 | INR 1,170.20 | -1.34% | INR 1,196.00 | INR 1,196.00 | INR 1,165.30 | 70.87K |
| 2026-08-26 | INR 1,186.10 | +4.42% | INR 1,140.10 | INR 1,201.00 | INR 1,140.10 | 140.78K |
| 2026-08-25 | INR 1,135.90 | -0.58% | INR 1,138.00 | INR 1,146.50 | INR 1,125.00 | 43.03K |
| 2026-08-24 | INR 1,142.50 | -0.81% | INR 1,149.00 | INR 1,162.30 | INR 1,135.30 | 42.38K |
| 2026-08-21 | INR 1,151.80 | +1.87% | INR 1,125.10 | INR 1,161.40 | INR 1,120.80 | 117.50K |
| 2026-08-20 | INR 1,130.70 | -1.58% | INR 1,151.10 | INR 1,167.00 | INR 1,124.10 | 117.39K |
| 2026-08-19 | INR 1,148.80 | -0.17% | INR 1,150.80 | INR 1,156.00 | INR 1,134.50 | 83.16K |
| 2026-08-18 | INR 1,150.80 | -0.88% | INR 1,161.00 | INR 1,169.50 | INR 1,134.30 | 121.04K |
| 2026-08-17 | INR 1,161.00 | +1.07% | INR 1,161.70 | INR 1,211.80 | INR 1,155.60 | 261.40K |
| 2026-08-14 | INR 1,148.70 | +1.62% | INR 1,211.30 | INR 1,220.90 | INR 1,135.30 | 2.41M |
| 2026-08-13 | INR 1,130.40 | +0.74% | INR 1,113.70 | INR 1,146.00 | INR 1,113.70 | 42.43K |
| 2026-08-12 | INR 1,122.10 | -0.30% | INR 1,127.00 | INR 1,144.90 | INR 1,116.10 | 28.88K |
| 2026-08-11 | INR 1,125.50 | -1.38% | INR 1,140.00 | INR 1,154.80 | INR 1,120.00 | 33.13K |
| 2026-08-10 | INR 1,141.20 | +1.85% | INR 1,155.00 | INR 1,159.00 | INR 1,130.10 | 73.02K |
| 2026-08-07 | INR 1,120.50 | -0.72% | INR 1,128.60 | INR 1,128.60 | INR 1,109.10 | 32.64K |
| 2026-08-06 | INR 1,128.60 | +3.47% | INR 1,091.70 | INR 1,133.80 | INR 1,090.70 | 94.43K |
| 2026-08-05 | INR 1,090.80 | +0.15% | INR 1,100.80 | INR 1,114.30 | INR 1,070.50 | 40.05K |
| 2026-08-04 | INR 1,089.20 | +0.17% | INR 1,087.40 | INR 1,099.00 | INR 1,079.00 | 26.08K |
| 2026-08-03 | INR 1,087.40 | -2.19% | INR 1,106.60 | INR 1,113.40 | INR 1,086.00 | 48.46K |
| 2026-07-31 | INR 1,111.80 | +2.86% | INR 1,070.00 | INR 1,124.70 | INR 1,070.00 | 103.39K |
| 2026-07-30 | INR 1,080.90 | -1.94% | INR 1,105.60 | INR 1,106.90 | INR 1,068.00 | 65.31K |
| 2026-07-29 | INR 1,102.30 | +3.35% | INR 1,066.60 | INR 1,109.90 | INR 1,066.60 | 73.92K |
| 2026-07-28 | INR 1,066.60 | -0.68% | INR 1,066.80 | INR 1,081.20 | INR 1,062.00 | 39.04K |
| 2026-07-27 | INR 1,073.90 | +2.38% | INR 1,059.90 | INR 1,098.70 | INR 1,055.30 | 75.77K |
| 2026-07-24 | INR 1,048.90 | +0.12% | INR 1,041.50 | INR 1,059.70 | INR 1,032.60 | 28.15K |
| 2026-07-23 | INR 1,047.60 | -1.62% | INR 1,050.00 | INR 1,064.30 | INR 1,042.30 | 32.33K |
| 2026-07-22 | INR 1,064.80 | -1.18% | INR 1,066.20 | INR 1,080.00 | INR 1,050.10 | 39.13K |
| 2026-07-21 | INR 1,077.50 | -0.05% | INR 1,067.20 | INR 1,092.00 | INR 1,065.60 | 39.54K |
| 2026-07-20 | INR 1,078.00 | +1.21% | INR 1,059.00 | INR 1,081.10 | INR 1,045.50 | 45.97K |
| 2026-07-17 | INR 1,065.10 | +0.03% | INR 1,070.00 | INR 1,071.90 | INR 1,047.70 | 32.44K |
| 2026-07-16 | INR 1,064.80 | -1.81% | INR 1,080.00 | INR 1,085.20 | INR 1,058.50 | 31.52K |
| 2026-07-15 | INR 1,084.40 | +4.50% | INR 1,036.80 | INR 1,090.00 | INR 1,030.10 | 85.40K |
| 2026-07-14 | INR 1,037.70 | -1.22% | INR 1,039.90 | INR 1,049.90 | INR 1,020.20 | 116.85K |
| 2026-07-13 | INR 1,050.50 | -0.18% | INR 1,048.10 | INR 1,060.80 | INR 1,028.90 | 52.41K |
| 2026-07-10 | INR 1,052.40 | +1.10% | INR 1,050.00 | INR 1,062.60 | INR 1,043.30 | 31.01K |
| 2026-07-09 | INR 1,041.00 | -0.89% | INR 1,047.00 | INR 1,056.80 | INR 1,036.00 | 38.83K |
| 2026-07-08 | INR 1,050.30 | -4.04% | INR 1,082.30 | INR 1,082.30 | INR 1,026.00 | 122.69K |
| 2026-07-07 | INR 1,094.50 | +1.46% | INR 1,073.30 | INR 1,105.90 | INR 1,067.00 | 103.05K |
| 2026-07-06 | INR 1,078.80 | +1.21% | INR 1,065.90 | INR 1,112.10 | INR 1,060.10 | 148.31K |
| 2026-07-03 | INR 1,065.90 | -1.04% | INR 1,089.40 | INR 1,105.00 | INR 1,055.00 | 106.82K |
| 2026-07-02 | INR 1,077.10 | +5.30% | INR 1,028.70 | INR 1,092.00 | INR 1,028.70 | 437.40K |
| 2026-07-01 | INR 1,022.90 | +0.75% | INR 1,008.40 | INR 1,056.00 | INR 1,008.40 | 132.81K |
| 2026-06-30 | INR 1,015.25 | -0.52% | INR 1,027.80 | INR 1,028.80 | INR 1,010.35 | 20.73K |
| 2026-06-29 | INR 1,020.60 | +1.43% | INR 1,005.10 | INR 1,025.00 | INR 996.00 | 62.66K |
| 2026-06-26 | INR 1,006.25 | 0.00% | INR 1,006.25 | INR 1,006.25 | INR 1,006.25 | 0 |
| 2026-06-25 | INR 1,006.25 | -2.10% | INR 1,030.35 | INR 1,066.00 | INR 1,000.05 | 140.61K |
| 2026-06-24 | INR 1,027.80 | +1.76% | INR 1,000.05 | INR 1,033.95 | INR 1,000.05 | 35.99K |
| 2026-06-23 | INR 1,010.05 | -0.78% | INR 1,012.00 | INR 1,024.30 | INR 1,005.20 | 23.92K |
| 2026-06-22 | INR 1,017.95 | -0.70% | INR 1,018.50 | INR 1,041.75 | INR 1,009.95 | 66.38K |
| 2026-06-19 | INR 1,025.15 | -0.21% | INR 1,020.60 | INR 1,033.20 | INR 1,013.40 | 43.62K |
| 2026-06-18 | INR 1,027.30 | +0.57% | INR 1,024.00 | INR 1,034.70 | INR 1,015.00 | 38.32K |
| 2026-06-17 | INR 1,021.45 | -0.71% | INR 1,035.00 | INR 1,040.00 | INR 1,013.00 | 41.71K |
| 2026-06-16 | INR 1,028.80 | +2.34% | INR 1,005.30 | INR 1,035.00 | INR 1,003.35 | 68.82K |
| 2026-06-15 | INR 1,005.30 | +1.01% | INR 1,027.95 | INR 1,038.00 | INR 997.90 | 75.90K |
| 2026-06-12 | INR 995.20 | +4.48% | INR 960.25 | INR 1,007.00 | INR 960.25 | 119.09K |
| 2026-06-11 | INR 952.55 | -2.46% | INR 970.00 | INR 972.25 | INR 942.00 | 61.71K |
| 2026-06-10 | INR 976.55 | +0.24% | INR 974.20 | INR 996.60 | INR 964.60 | 62.55K |
| 2026-06-09 | INR 974.20 | +4.68% | INR 940.65 | INR 977.10 | INR 934.00 | 70.72K |
| 2026-06-08 | INR 930.65 | -2.47% | INR 939.40 | INR 953.35 | INR 922.00 | 87.70K |
| 2026-06-05 | INR 954.20 | -0.17% | INR 953.10 | INR 965.55 | INR 941.05 | 82.27K |
| 2026-06-04 | INR 955.80 | -0.92% | INR 954.20 | INR 974.90 | INR 946.00 | 64.86K |
| 2026-06-03 | INR 964.70 | -1.26% | INR 977.00 | INR 982.10 | INR 945.40 | 76.62K |
| 2026-06-02 | INR 977.00 | -2.09% | INR 992.00 | INR 994.80 | INR 961.00 | 112.73K |
| 2026-06-01 | INR 997.85 | +0.70% | INR 990.90 | INR 1,037.55 | INR 972.10 | 193.92K |
| 2026-05-29 | INR 990.90 | -0.84% | INR 999.25 | INR 1,012.65 | INR 972.25 | 653.67K |