Indo Rama Synthetics (India) Limited INDORAMA

NSE · India · Process Industries

INR 95.80-4.56 (-4.54%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 95.81	-4.53%	INR 98.00	INR 101.64	INR 91.55	1.61M
2026-09-30	INR 100.36	-2.98%	INR 105.85	INR 107.50	INR 99.00	1.16M
2026-09-29	INR 103.44	+2.62%	INR 101.55	INR 104.45	INR 94.80	1.90M
2026-09-28	INR 100.80	+1.45%	INR 102.00	INR 102.90	INR 97.80	1.05M
2026-09-25	INR 99.36	-2.32%	INR 103.58	INR 103.63	INR 97.19	827.17K
2026-09-24	INR 101.72	+1.72%	INR 99.19	INR 107.44	INR 98.00	2.65M
2026-09-23	INR 100.00	-3.45%	INR 104.29	INR 105.54	INR 97.62	1.97M
2026-09-22	INR 103.57	-2.80%	INR 106.18	INR 112.30	INR 102.26	4.61M
2026-09-21	INR 106.55	+17.02%	INR 91.50	INR 109.26	INR 91.09	13.82M
2026-09-18	INR 91.05	+2.09%	INR 89.87	INR 93.49	INR 87.43	1.16M
2026-09-17	INR 89.19	+4.19%	INR 85.46	INR 91.40	INR 84.50	1.77M
2026-09-16	INR 85.60	+3.37%	INR 83.09	INR 89.90	INR 81.10	3.65M
2026-09-15	INR 82.81	-4.27%	INR 90.00	INR 96.50	INR 81.56	4.75M
2026-09-14	INR 86.50	0.00%	INR 86.50	INR 86.50	INR 86.50	0
2026-09-11	INR 86.50	+4.30%	INR 83.02	INR 87.64	INR 80.00	1.79M
2026-09-10	INR 82.93	-3.72%	INR 85.68	INR 90.00	INR 81.75	3.20M
2026-09-09	INR 86.13	+14.87%	INR 75.30	INR 88.20	INR 72.76	7.61M
2026-09-08	INR 74.98	+1.93%	INR 74.25	INR 76.00	INR 70.72	1.05M
2026-09-07	INR 73.56	+0.82%	INR 74.00	INR 78.00	INR 71.80	2.10M
2026-09-04	INR 72.96	+5.94%	INR 69.79	INR 74.25	INR 69.55	1.61M
2026-09-03	INR 68.87	+3.15%	INR 67.60	INR 72.44	INR 67.57	873.24K
2026-09-02	INR 66.77	-1.82%	INR 69.99	INR 69.99	INR 65.50	435.14K
2026-09-01	INR 68.01	+3.17%	INR 65.71	INR 72.00	INR 65.71	2.14M
2026-08-31	INR 65.92	+3.57%	INR 65.85	INR 69.00	INR 63.17	1.88M
2026-08-28	INR 63.65	-0.34%	INR 64.89	INR 64.89	INR 61.81	451.19K
2026-08-27	INR 63.87	+4.33%	INR 61.56	INR 64.98	INR 61.21	532.50K
2026-08-26	INR 61.22	+1.14%	INR 60.20	INR 62.88	INR 59.41	163.18K
2026-08-25	INR 60.53	-3.32%	INR 62.61	INR 62.76	INR 59.89	148.99K
2026-08-24	INR 62.61	-0.13%	INR 62.69	INR 63.80	INR 62.10	206.99K
2026-08-21	INR 62.69	+2.28%	INR 61.76	INR 65.82	INR 61.01	871.64K
2026-08-20	INR 61.29	+8.88%	INR 56.91	INR 63.45	INR 56.02	1.36M
2026-08-19	INR 56.29	-0.92%	INR 56.81	INR 56.99	INR 55.36	70.89K
2026-08-18	INR 56.81	+3.74%	INR 54.20	INR 59.29	INR 54.10	1.12M
2026-08-17	INR 54.76	-2.37%	INR 56.09	INR 56.37	INR 54.32	98.51K
2026-08-14	INR 56.09	-1.72%	INR 57.07	INR 57.99	INR 55.52	120.85K
2026-08-13	INR 57.07	-1.87%	INR 58.10	INR 58.85	INR 56.52	131.37K
2026-08-12	INR 58.16	+0.19%	INR 58.40	INR 60.35	INR 57.07	239.33K
2026-08-11	INR 58.05	+2.91%	INR 56.56	INR 59.30	INR 56.10	232.28K
2026-08-10	INR 56.41	-5.11%	INR 58.21	INR 60.70	INR 56.01	259.84K
2026-08-07	INR 59.45	-1.52%	INR 60.00	INR 62.04	INR 59.10	124.74K
2026-08-06	INR 60.37	-3.93%	INR 63.00	INR 64.00	INR 59.51	399.25K
2026-08-05	INR 62.84	-2.51%	INR 64.47	INR 65.41	INR 62.10	305.30K
2026-08-04	INR 64.46	+1.53%	INR 63.11	INR 66.45	INR 61.70	1.29M
2026-08-03	INR 63.49	+12.87%	INR 56.55	INR 64.85	INR 56.55	2.54M
2026-07-31	INR 56.25	+2.24%	INR 55.00	INR 57.90	INR 55.00	662.59K
2026-07-30	INR 55.02	+3.34%	INR 50.50	INR 56.64	INR 50.50	1.55M
2026-07-29	INR 53.24	+7.73%	INR 49.50	INR 54.24	INR 49.50	632.02K
2026-07-28	INR 49.42	-0.64%	INR 49.62	INR 50.03	INR 49.01	87.00K
2026-07-27	INR 49.74	+2.70%	INR 49.00	INR 50.75	INR 48.91	175.68K
2026-07-24	INR 48.43	+1.57%	INR 47.00	INR 49.00	INR 46.20	139.57K
2026-07-23	INR 47.68	-2.03%	INR 48.80	INR 49.74	INR 47.56	74.32K
2026-07-22	INR 48.67	-2.33%	INR 49.93	INR 50.11	INR 48.40	57.29K
2026-07-21	INR 49.83	+1.26%	INR 48.94	INR 50.81	INR 48.94	107.05K
2026-07-20	INR 49.21	-1.72%	INR 50.56	INR 51.71	INR 49.00	98.00K
2026-07-17	INR 50.07	-2.09%	INR 50.71	INR 51.01	INR 48.51	314.48K
2026-07-16	INR 51.14	-1.29%	INR 52.07	INR 52.07	INR 50.10	223.71K
2026-07-15	INR 51.81	+9.88%	INR 47.25	INR 52.50	INR 47.25	669.20K
2026-07-14	INR 47.15	-4.61%	INR 49.27	INR 49.35	INR 46.20	87.30K
2026-07-13	INR 49.43	+2.83%	INR 48.79	INR 49.95	INR 48.07	194.21K
2026-07-10	INR 48.07	+4.41%	INR 46.28	INR 49.35	INR 46.28	232.60K
2026-07-09	INR 46.04	+1.05%	INR 45.10	INR 47.47	INR 45.10	175.78K
2026-07-08	INR 45.56	-5.59%	INR 48.06	INR 48.37	INR 45.21	193.45K
2026-07-07	INR 48.26	-2.60%	INR 49.49	INR 49.49	INR 48.01	130.27K
2026-07-06	INR 49.55	-1.65%	INR 50.43	INR 52.49	INR 49.00	562.14K
2026-07-03	INR 50.38	+10.19%	INR 45.77	INR 52.60	INR 45.45	3.19M
2026-07-02	INR 45.72	+0.93%	INR 45.35	INR 45.95	INR 45.03	37.89K
2026-07-01	INR 45.30	+2.21%	INR 44.36	INR 46.75	INR 44.35	169.92K
2026-06-30	INR 44.32	-1.25%	INR 44.92	INR 44.92	INR 44.10	42.39K
2026-06-29	INR 44.88	-1.64%	INR 45.79	INR 45.79	INR 44.64	45.65K
2026-06-26	INR 45.63	0.00%	INR 45.63	INR 45.63	INR 45.63	0
2026-06-25	INR 45.63	-0.87%	INR 46.38	INR 46.38	INR 45.12	95.48K
2026-06-24	INR 46.03	+2.02%	INR 45.51	INR 47.00	INR 45.15	125.50K
2026-06-23	INR 45.12	-2.80%	INR 46.40	INR 46.79	INR 44.85	76.62K
2026-06-22	INR 46.42	+0.54%	INR 46.17	INR 47.55	INR 46.00	132.80K
2026-06-19	INR 46.17	-0.97%	INR 46.58	INR 46.90	INR 45.70	90.31K
2026-06-18	INR 46.62	+3.14%	INR 45.47	INR 47.20	INR 45.22	157.21K
2026-06-17	INR 45.20	-1.63%	INR 46.00	INR 46.23	INR 44.80	208.31K
2026-06-16	INR 45.95	+0.09%	INR 45.91	INR 46.77	INR 45.30	138.05K
2026-06-15	INR 45.91	+1.23%	INR 46.60	INR 47.74	INR 45.65	208.95K
2026-06-12	INR 45.35	+2.44%	INR 45.38	INR 46.29	INR 44.17	204.65K
2026-06-11	INR 44.27	-3.09%	INR 45.68	INR 45.99	INR 44.12	65.42K
2026-06-10	INR 45.68	-2.73%	INR 47.69	INR 49.45	INR 45.23	236.15K
2026-06-09	INR 46.96	+7.14%	INR 44.50	INR 49.52	INR 44.50	535.24K
2026-06-08	INR 43.83	-4.26%	INR 45.78	INR 46.60	INR 43.00	426.64K
2026-06-05	INR 45.78	+2.97%	INR 45.00	INR 46.00	INR 44.67	292.41K
2026-06-04	INR 44.46	+1.55%	INR 44.60	INR 45.78	INR 43.90	264.80K
2026-06-03	INR 43.78	+2.24%	INR 44.00	INR 44.84	INR 42.40	211.87K
2026-06-02	INR 42.82	-0.02%	INR 42.80	INR 43.40	INR 42.36	229.50K
2026-06-01	INR 42.83	+4.21%	INR 41.25	INR 44.47	INR 41.25	640.10K
2026-05-29	INR 41.10	-2.10%	INR 42.47	INR 42.82	INR 40.60	285.59K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 95.81	-4.53%	INR 98.00	INR 101.64	INR 91.55	1.61M
2026-09-30	INR 100.36	-2.98%	INR 105.85	INR 107.50	INR 99.00	1.16M
2026-09-29	INR 103.44	+2.62%	INR 101.55	INR 104.45	INR 94.80	1.90M
2026-09-28	INR 100.80	+1.45%	INR 102.00	INR 102.90	INR 97.80	1.05M
2026-09-25	INR 99.36	-2.32%	INR 103.58	INR 103.63	INR 97.19	827.17K
2026-09-24	INR 101.72	+1.72%	INR 99.19	INR 107.44	INR 98.00	2.65M
2026-09-23	INR 100.00	-3.45%	INR 104.29	INR 105.54	INR 97.62	1.97M
2026-09-22	INR 103.57	-2.80%	INR 106.18	INR 112.30	INR 102.26	4.61M
2026-09-21	INR 106.55	+17.02%	INR 91.50	INR 109.26	INR 91.09	13.82M
2026-09-18	INR 91.05	+2.09%	INR 89.87	INR 93.49	INR 87.43	1.16M
2026-09-17	INR 89.19	+4.19%	INR 85.46	INR 91.40	INR 84.50	1.77M
2026-09-16	INR 85.60	+3.37%	INR 83.09	INR 89.90	INR 81.10	3.65M
2026-09-15	INR 82.81	-4.27%	INR 90.00	INR 96.50	INR 81.56	4.75M
2026-09-14	INR 86.50	0.00%	INR 86.50	INR 86.50	INR 86.50	0
2026-09-11	INR 86.50	+4.30%	INR 83.02	INR 87.64	INR 80.00	1.79M
2026-09-10	INR 82.93	-3.72%	INR 85.68	INR 90.00	INR 81.75	3.20M
2026-09-09	INR 86.13	+14.87%	INR 75.30	INR 88.20	INR 72.76	7.61M
2026-09-08	INR 74.98	+1.93%	INR 74.25	INR 76.00	INR 70.72	1.05M
2026-09-07	INR 73.56	+0.82%	INR 74.00	INR 78.00	INR 71.80	2.10M
2026-09-04	INR 72.96	+5.94%	INR 69.79	INR 74.25	INR 69.55	1.61M
2026-09-03	INR 68.87	+3.15%	INR 67.60	INR 72.44	INR 67.57	873.24K
2026-09-02	INR 66.77	-1.82%	INR 69.99	INR 69.99	INR 65.50	435.14K
2026-09-01	INR 68.01	+3.17%	INR 65.71	INR 72.00	INR 65.71	2.14M
2026-08-31	INR 65.92	+3.57%	INR 65.85	INR 69.00	INR 63.17	1.88M
2026-08-28	INR 63.65	-0.34%	INR 64.89	INR 64.89	INR 61.81	451.19K
2026-08-27	INR 63.87	+4.33%	INR 61.56	INR 64.98	INR 61.21	532.50K
2026-08-26	INR 61.22	+1.14%	INR 60.20	INR 62.88	INR 59.41	163.18K
2026-08-25	INR 60.53	-3.32%	INR 62.61	INR 62.76	INR 59.89	148.99K
2026-08-24	INR 62.61	-0.13%	INR 62.69	INR 63.80	INR 62.10	206.99K
2026-08-21	INR 62.69	+2.28%	INR 61.76	INR 65.82	INR 61.01	871.64K
2026-08-20	INR 61.29	+8.88%	INR 56.91	INR 63.45	INR 56.02	1.36M
2026-08-19	INR 56.29	-0.92%	INR 56.81	INR 56.99	INR 55.36	70.89K
2026-08-18	INR 56.81	+3.74%	INR 54.20	INR 59.29	INR 54.10	1.12M
2026-08-17	INR 54.76	-2.37%	INR 56.09	INR 56.37	INR 54.32	98.51K
2026-08-14	INR 56.09	-1.72%	INR 57.07	INR 57.99	INR 55.52	120.85K
2026-08-13	INR 57.07	-1.87%	INR 58.10	INR 58.85	INR 56.52	131.37K
2026-08-12	INR 58.16	+0.19%	INR 58.40	INR 60.35	INR 57.07	239.33K
2026-08-11	INR 58.05	+2.91%	INR 56.56	INR 59.30	INR 56.10	232.28K
2026-08-10	INR 56.41	-5.11%	INR 58.21	INR 60.70	INR 56.01	259.84K
2026-08-07	INR 59.45	-1.52%	INR 60.00	INR 62.04	INR 59.10	124.74K
2026-08-06	INR 60.37	-3.93%	INR 63.00	INR 64.00	INR 59.51	399.25K
2026-08-05	INR 62.84	-2.51%	INR 64.47	INR 65.41	INR 62.10	305.30K
2026-08-04	INR 64.46	+1.53%	INR 63.11	INR 66.45	INR 61.70	1.29M
2026-08-03	INR 63.49	+12.87%	INR 56.55	INR 64.85	INR 56.55	2.54M
2026-07-31	INR 56.25	+2.24%	INR 55.00	INR 57.90	INR 55.00	662.59K
2026-07-30	INR 55.02	+3.34%	INR 50.50	INR 56.64	INR 50.50	1.55M
2026-07-29	INR 53.24	+7.73%	INR 49.50	INR 54.24	INR 49.50	632.02K
2026-07-28	INR 49.42	-0.64%	INR 49.62	INR 50.03	INR 49.01	87.00K
2026-07-27	INR 49.74	+2.70%	INR 49.00	INR 50.75	INR 48.91	175.68K
2026-07-24	INR 48.43	+1.57%	INR 47.00	INR 49.00	INR 46.20	139.57K
2026-07-23	INR 47.68	-2.03%	INR 48.80	INR 49.74	INR 47.56	74.32K
2026-07-22	INR 48.67	-2.33%	INR 49.93	INR 50.11	INR 48.40	57.29K
2026-07-21	INR 49.83	+1.26%	INR 48.94	INR 50.81	INR 48.94	107.05K
2026-07-20	INR 49.21	-1.72%	INR 50.56	INR 51.71	INR 49.00	98.00K
2026-07-17	INR 50.07	-2.09%	INR 50.71	INR 51.01	INR 48.51	314.48K
2026-07-16	INR 51.14	-1.29%	INR 52.07	INR 52.07	INR 50.10	223.71K
2026-07-15	INR 51.81	+9.88%	INR 47.25	INR 52.50	INR 47.25	669.20K
2026-07-14	INR 47.15	-4.61%	INR 49.27	INR 49.35	INR 46.20	87.30K
2026-07-13	INR 49.43	+2.83%	INR 48.79	INR 49.95	INR 48.07	194.21K
2026-07-10	INR 48.07	+4.41%	INR 46.28	INR 49.35	INR 46.28	232.60K
2026-07-09	INR 46.04	+1.05%	INR 45.10	INR 47.47	INR 45.10	175.78K
2026-07-08	INR 45.56	-5.59%	INR 48.06	INR 48.37	INR 45.21	193.45K
2026-07-07	INR 48.26	-2.60%	INR 49.49	INR 49.49	INR 48.01	130.27K
2026-07-06	INR 49.55	-1.65%	INR 50.43	INR 52.49	INR 49.00	562.14K
2026-07-03	INR 50.38	+10.19%	INR 45.77	INR 52.60	INR 45.45	3.19M
2026-07-02	INR 45.72	+0.93%	INR 45.35	INR 45.95	INR 45.03	37.89K
2026-07-01	INR 45.30	+2.21%	INR 44.36	INR 46.75	INR 44.35	169.92K
2026-06-30	INR 44.32	-1.25%	INR 44.92	INR 44.92	INR 44.10	42.39K
2026-06-29	INR 44.88	-1.64%	INR 45.79	INR 45.79	INR 44.64	45.65K
2026-06-26	INR 45.63	0.00%	INR 45.63	INR 45.63	INR 45.63	0
2026-06-25	INR 45.63	-0.87%	INR 46.38	INR 46.38	INR 45.12	95.48K
2026-06-24	INR 46.03	+2.02%	INR 45.51	INR 47.00	INR 45.15	125.50K
2026-06-23	INR 45.12	-2.80%	INR 46.40	INR 46.79	INR 44.85	76.62K
2026-06-22	INR 46.42	+0.54%	INR 46.17	INR 47.55	INR 46.00	132.80K
2026-06-19	INR 46.17	-0.97%	INR 46.58	INR 46.90	INR 45.70	90.31K
2026-06-18	INR 46.62	+3.14%	INR 45.47	INR 47.20	INR 45.22	157.21K
2026-06-17	INR 45.20	-1.63%	INR 46.00	INR 46.23	INR 44.80	208.31K
2026-06-16	INR 45.95	+0.09%	INR 45.91	INR 46.77	INR 45.30	138.05K
2026-06-15	INR 45.91	+1.23%	INR 46.60	INR 47.74	INR 45.65	208.95K
2026-06-12	INR 45.35	+2.44%	INR 45.38	INR 46.29	INR 44.17	204.65K
2026-06-11	INR 44.27	-3.09%	INR 45.68	INR 45.99	INR 44.12	65.42K
2026-06-10	INR 45.68	-2.73%	INR 47.69	INR 49.45	INR 45.23	236.15K
2026-06-09	INR 46.96	+7.14%	INR 44.50	INR 49.52	INR 44.50	535.24K
2026-06-08	INR 43.83	-4.26%	INR 45.78	INR 46.60	INR 43.00	426.64K
2026-06-05	INR 45.78	+2.97%	INR 45.00	INR 46.00	INR 44.67	292.41K
2026-06-04	INR 44.46	+1.55%	INR 44.60	INR 45.78	INR 43.90	264.80K
2026-06-03	INR 43.78	+2.24%	INR 44.00	INR 44.84	INR 42.40	211.87K
2026-06-02	INR 42.82	-0.02%	INR 42.80	INR 43.40	INR 42.36	229.50K
2026-06-01	INR 42.83	+4.21%	INR 41.25	INR 44.47	INR 41.25	640.10K
2026-05-29	INR 41.10	-2.10%	INR 42.47	INR 42.82	INR 40.60	285.59K