NSE - Delayed Quote INR

Indo Amines Limited (INDOAMIN.NS)

124.08
-0.44
(-0.35%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025124.00126.00119.78124.08124.0895,525
May 8, 2025127.50129.39123.50124.52124.5290,835
May 7, 2025124.47127.89123.15125.64125.64107,291
May 6, 2025131.79132.08124.16125.75125.7584,647
May 5, 2025129.67131.80127.68130.77130.7765,034
May 2, 2025130.48132.54127.20130.29130.2975,809
Apr 30, 2025133.10133.79128.55129.83129.8371,274
Apr 29, 2025132.00135.79131.99132.61132.6166,410
Apr 28, 2025131.15133.00128.91132.11132.1192,376
Apr 25, 2025138.78138.79130.95132.59132.59186,257
Apr 24, 2025139.45142.02136.55137.41137.41143,979
Apr 23, 2025140.25142.81137.18139.45139.45200,156
Apr 22, 2025138.60143.49138.00140.04140.04409,431
Apr 21, 2025134.60137.54133.87135.74135.74121,693
Apr 17, 2025134.10139.00132.60135.16135.16272,573
Apr 16, 2025124.50144.00124.28135.28135.281,100,312
Apr 15, 2025119.85125.50119.85124.37124.37215,012
Apr 11, 2025119.99119.99117.62118.76118.7687,633
Apr 9, 2025115.10117.98113.37115.67115.6782,155
Apr 8, 2025116.00117.95114.40117.23117.23101,558
Apr 7, 2025106.01114.75106.00112.70112.70179,923
Apr 4, 2025122.00122.39115.70117.42117.42205,709
Apr 3, 2025116.20125.95116.20122.29122.29315,803
Apr 2, 2025119.00120.80116.10117.70117.70127,601
Apr 1, 2025115.50120.19114.15119.46119.46161,354
Mar 28, 2025118.00121.08114.23115.01115.01231,289
Mar 27, 2025116.15122.58111.25119.82119.82465,598
Mar 26, 2025121.07121.07114.70115.29115.29245,787
Mar 25, 2025127.00130.00120.10121.07121.07269,371
Mar 24, 2025128.50132.20123.50125.22125.22373,300
Mar 21, 2025123.62134.65123.12128.60128.60374,080
Mar 20, 2025123.82126.24122.46123.62123.62126,587
Mar 19, 2025122.00126.90119.41122.60122.60444,562
Mar 18, 2025106.70106.70106.70106.70106.70-
Mar 17, 2025110.30112.51105.30106.70106.70110,821
Mar 13, 2025113.65114.95108.30109.71109.71125,216
Mar 12, 2025116.94117.00111.00113.64113.6487,073
Mar 11, 2025117.80117.80112.25115.25115.2576,276
Mar 10, 2025122.15124.97115.80117.80117.8097,851
Mar 7, 2025121.00125.99120.28123.20123.20122,289
Mar 6, 2025120.00123.20119.35120.96120.9692,473
Mar 5, 2025114.58119.34114.39118.28118.2879,269
Mar 4, 2025110.95118.51105.00114.58114.5892,423
Mar 3, 2025115.60118.19107.43112.45112.45154,544
Feb 28, 2025121.80123.45111.75114.55114.55129,513
Feb 27, 2025124.89126.30119.00121.63121.6364,339
Feb 25, 2025124.60127.26123.82124.60124.6045,087
Feb 24, 2025125.35128.19123.01125.87125.8761,068
Feb 21, 2025129.50132.70126.00127.26127.2686,747
Feb 20, 2025125.80129.01123.81128.28128.2886,511
Feb 19, 2025120.74126.94120.09125.46125.4697,079
Feb 18, 2025122.45125.59119.10120.08120.0855,856
Feb 17, 2025125.00128.25120.27123.89123.89157,612
Feb 14, 2025133.99135.39125.40126.97126.97140,052
Feb 13, 2025141.00144.27131.11132.84132.84160,609
Feb 12, 2025139.00141.88130.06139.37139.37148,986
Feb 11, 2025142.70143.42135.81136.26136.2699,128
Feb 10, 2025147.00147.68141.65143.62143.6253,014
Feb 7, 2025150.27150.62145.25146.67146.6742,877
Feb 6, 2025148.69151.90148.14150.43150.4385,358
Feb 5, 2025148.00152.49146.95147.52147.52107,108
Feb 4, 2025147.60149.74145.00146.80146.8086,388
Feb 3, 2025148.30150.00145.01146.92146.9287,274
Feb 1, 2025151.80151.80146.11147.37147.3761,734
Jan 31, 2025143.60152.00141.50149.52149.52174,189
Jan 30, 2025143.00146.57141.00142.74142.74107,254
Jan 29, 2025136.69142.85135.87141.19141.19129,465
Jan 28, 2025141.60143.99130.01136.32136.32175,437
Jan 27, 2025146.55147.07138.21139.51139.51144,748
Jan 24, 2025151.00152.46148.03148.94148.9462,323
Jan 23, 2025150.00153.89148.11149.56149.5689,567
Jan 22, 2025154.19154.19145.00149.43149.43123,393
Jan 21, 2025156.00158.84151.55152.83152.83115,700
Jan 20, 2025155.90157.30153.86155.58155.58126,391
Jan 17, 2025153.70155.70152.91154.64154.6483,437
Jan 16, 2025153.84156.73152.91153.70153.70101,226
Jan 15, 2025157.79158.99150.90151.84151.84176,330
Jan 14, 2025149.05157.80149.01156.43156.43222,882
Jan 13, 2025157.56160.82146.10148.25148.25403,251
Jan 10, 2025167.50171.05160.21162.07162.07408,097
Jan 9, 2025160.63183.30157.43169.37169.372,664,300
Jan 8, 2025165.70167.00159.10160.63160.63146,856
Jan 7, 2025164.30167.00163.25164.88164.88130,284
Jan 6, 2025174.52174.54158.38161.85161.85278,219
Jan 3, 2025177.95178.69174.50174.95174.9595,381
Jan 2, 2025174.00179.78172.96177.09177.09202,476
Jan 1, 2025169.60174.10168.70172.71172.7194,873
Dec 31, 2024168.90171.48167.35169.64169.6499,080
Dec 30, 2024173.65173.65168.62169.61169.61106,499
Dec 27, 2024170.70174.00168.03171.10171.10150,611
Dec 26, 2024177.20179.00167.21169.05169.05268,988
Dec 24, 2024176.80179.44175.25176.17176.1779,509
Dec 23, 2024179.00179.00174.20175.83175.8388,230
Dec 20, 2024188.10189.37174.99176.32176.32217,855
Dec 19, 2024183.10188.24183.00185.30185.3089,638
Dec 18, 2024195.00195.89186.21188.82188.82128,180
Dec 17, 2024197.80197.80193.00193.73193.73120,983
Dec 16, 2024200.99204.09197.10198.49198.49245,957
Dec 13, 2024189.89202.00187.05199.41199.41623,130
Dec 12, 2024192.95194.00188.50188.99188.99121,260
Dec 11, 2024195.50198.04192.11192.95192.95205,252
Dec 10, 2024198.11199.98194.05195.35195.35197,932
Dec 9, 2024195.50210.50194.00200.20200.20814,918
Dec 6, 2024200.00203.44196.35197.70197.70278,750
Dec 5, 2024204.95206.60196.03199.46199.46677,264
Dec 4, 2024180.00206.50178.92202.33202.334,218,611
Dec 3, 2024173.00180.60173.00178.25178.25177,250
Dec 2, 2024174.34175.89172.48174.12174.12126,365
Nov 29, 2024176.99178.98173.51174.63174.63143,454
Nov 28, 2024171.00180.45171.00175.74175.74301,649
Nov 27, 2024170.00172.22166.06170.39170.39175,157
Nov 26, 2024168.82170.68166.20169.47169.4784,206
Nov 25, 2024167.70170.90165.12167.74167.74127,698
Nov 22, 2024166.44167.70163.55164.35164.35115,393
Nov 21, 2024170.20171.78163.10164.01164.01169,015
Nov 19, 2024169.15176.20168.06171.79171.79199,376
Nov 18, 2024169.00172.00165.37167.51167.51194,440
Nov 14, 2024165.00169.85164.79166.19166.19153,821
Nov 13, 2024172.00174.73163.09164.22164.22273,869
Nov 12, 2024185.00187.48171.01175.90175.90572,783
Nov 11, 2024176.00187.80171.55185.64185.64511,219
Nov 8, 2024176.35177.50171.30176.44176.44268,452
Nov 7, 2024178.50182.84174.10175.92175.92214,002
Nov 6, 2024172.40180.00172.40179.24179.24240,392
Nov 5, 2024169.90174.19168.03171.67171.67174,526
Nov 4, 2024175.00175.84167.60169.60169.60110,220
Nov 1, 2024173.30176.40171.56174.27174.2749,597
Oct 31, 2024173.00173.40169.27172.17172.17128,240
Oct 30, 2024162.50174.73162.50172.63172.63387,915
Oct 29, 2024166.00170.89161.50162.68162.68321,204
Oct 28, 2024163.06168.00157.22165.16165.16694,178
Oct 25, 2024173.98175.45164.00166.29166.29376,459
Oct 24, 2024180.15181.43172.55174.28174.28213,697
Oct 23, 2024175.11183.47171.75179.79179.79354,114
Oct 22, 2024185.30186.20173.25175.11175.11421,147
Oct 21, 2024193.00194.00184.20186.34186.34278,333
Oct 18, 2024190.07195.65184.91193.17193.17363,404
Oct 17, 2024201.90202.79188.50190.89190.89486,361
Oct 16, 2024193.00203.05192.99200.89200.89552,882
Oct 15, 2024194.30196.90191.35194.23194.23284,493
Oct 14, 2024198.16201.00193.21194.26194.26372,357
Oct 11, 2024201.85201.94195.76196.59196.59347,231
Oct 10, 2024206.68209.00199.94202.05202.05460,050
Oct 9, 2024215.00215.33205.00205.89205.89442,293
Oct 8, 2024194.49214.00192.21210.78210.78796,570
Oct 7, 2024220.05221.50190.65193.73193.73984,200
Oct 4, 2024220.99226.61214.10218.37218.37549,885
Oct 3, 2024224.55228.24217.65220.40220.40553,157
Oct 1, 2024237.50242.00228.00229.72229.72653,701
Sep 30, 2024229.40244.00229.40236.69236.691,335,295
Sep 27, 2024226.25235.90223.99227.70227.701,211,913
Sep 26, 2024220.26226.40213.63224.56224.56792,316
Sep 25, 2024224.00225.19217.55220.42220.42335,281
Sep 24, 2024219.46230.97214.80223.41223.41849,690
Sep 23, 2024223.70223.70216.00218.27218.27338,250
Sep 20, 2024224.10227.99219.32221.14221.14340,632
Sep 19, 2024228.00236.30215.00222.51222.51946,240
Sep 18, 2024230.00236.90221.20227.63227.63726,426
Sep 17, 2024 0.5 Dividend
Sep 17, 2024237.31242.20228.05229.74229.74779,044
Sep 16, 2024229.90246.02224.72242.74242.241,238,573
Sep 13, 2024219.70233.80213.15228.48228.011,734,042
Sep 12, 2024216.70221.77209.02216.03215.59793,994
Sep 11, 2024223.88223.88212.37214.47214.03940,215
Sep 10, 2024239.48241.00221.20224.33223.873,092,516
Sep 9, 2024215.49248.40212.90230.38229.9111,875,174
Sep 6, 2024196.91212.44196.11208.77208.342,773,174
Sep 5, 2024203.50207.60196.43197.98197.572,023,190
Sep 4, 2024190.48201.80186.81199.01198.603,919,514
Sep 3, 2024185.10192.58181.51190.77190.382,512,678
Sep 2, 2024176.28192.44175.20183.82183.443,865,823
Aug 30, 2024167.80184.00167.51175.08174.725,320,999
Aug 29, 2024169.00169.00162.35163.77163.43227,312
Aug 28, 2024169.00172.21166.50167.55167.20303,848
Aug 27, 2024165.50174.00165.50168.36168.01517,693
Aug 26, 2024169.38170.54164.30166.72166.38319,706
Aug 23, 2024176.00176.00166.68167.83167.48700,403
Aug 22, 2024174.65180.00173.59175.59175.23603,719
Aug 21, 2024178.00182.00174.30175.15174.791,150,419
Aug 20, 2024172.40179.00168.97174.96174.601,293,034
Aug 19, 2024162.95177.80162.95170.66170.311,186,935
Aug 16, 2024165.75168.14161.02161.85161.52291,044
Aug 14, 2024158.10170.00154.21163.00162.662,114,192
Aug 13, 2024167.75167.88157.01157.81157.48822,718
Aug 12, 2024172.90174.90165.00166.98166.641,233,587
Aug 9, 2024164.90174.20158.55171.02170.674,963,972
Aug 8, 2024142.85154.00142.11153.29152.97614,965
Aug 7, 2024143.44146.54141.60143.09142.80296,978
Aug 6, 2024157.35157.35139.40140.38140.09670,970
Aug 5, 2024147.01151.41140.03141.84141.55543,745
Aug 2, 2024155.00160.73153.43154.39154.07347,649
Aug 1, 2024163.15165.39156.49157.16156.84444,265
Jul 31, 2024162.95166.20158.75162.76162.42644,278
Jul 30, 2024150.75165.84150.63161.97161.641,370,756
Jul 29, 2024154.00155.99149.10150.63150.32214,563
Jul 26, 2024152.90156.25148.99151.04150.73436,359
Jul 25, 2024154.31158.00150.35151.37151.06435,501
Jul 24, 2024142.10159.40141.21154.31153.991,073,939
Jul 23, 2024144.50147.85133.99142.10141.81330,435
Jul 22, 2024138.65151.00138.60143.83143.53580,935
Jul 19, 2024150.45152.94141.11142.69142.40630,471
Jul 18, 2024164.50167.30148.01151.95151.643,364,952
Jul 16, 2024133.74158.89133.74158.89158.564,498,046
Jul 15, 2024133.00136.79130.31132.41132.14166,654
Jul 12, 2024135.80136.75128.00131.55131.28124,292
Jul 11, 2024130.70137.30130.59133.71133.43269,646
Jul 10, 2024134.25134.25126.25129.55129.28227,515
Jul 9, 2024135.70138.30131.10132.26131.99210,297
Jul 8, 2024135.00138.77133.60134.21133.93119,896
Jul 5, 2024137.50138.76136.00137.71137.43124,566
Jul 4, 2024139.55139.95136.54136.92136.64145,356
Jul 3, 2024140.35142.68137.60138.18137.90187,778
Jul 2, 2024144.00144.86137.56138.95138.66184,732
Jul 1, 2024141.85144.00140.00141.03140.74332,873
Jun 28, 2024145.90145.90138.40140.15139.861,005,137
Jun 27, 2024124.00147.74124.00142.58142.293,284,513
Jun 26, 2024125.22126.17123.12123.77123.5273,723
Jun 25, 2024127.50129.05124.33125.22124.9678,358
Jun 24, 2024127.85131.25126.30127.20126.94136,300
Jun 21, 2024130.60133.85127.00127.64127.38168,461
Jun 20, 2024124.25134.45123.69129.56129.29462,729
Jun 19, 2024125.00126.60122.22123.65123.4086,512
Jun 18, 2024127.95128.77124.00124.18123.9285,323
Jun 14, 2024124.50130.50123.95126.05125.79230,826
Jun 13, 2024120.05125.00120.05124.06123.80169,124
Jun 12, 2024122.82126.26116.00120.78120.53503,930
Jun 11, 2024122.20125.90120.83121.26121.01141,921
Jun 10, 2024120.65124.50120.60121.62121.3787,018
Jun 7, 2024118.30122.00117.35119.95119.7081,898
Jun 6, 2024115.00118.70114.95118.00117.7664,976
Jun 5, 2024114.90115.00109.85114.35114.1161,629
Jun 4, 2024118.05118.05107.10111.40111.17121,258
Jun 3, 2024120.00123.95117.00117.90117.6675,592
May 31, 2024120.00120.00116.25117.60117.3634,873
May 30, 2024120.90120.90114.30116.25116.0188,595
May 29, 2024121.40121.95118.45119.20118.9560,635
May 28, 2024121.05123.00119.15120.20119.9575,737
May 27, 2024127.80127.80119.00121.05120.80131,538
May 24, 2024128.85129.30123.95124.50124.2478,914
May 23, 2024130.15130.50127.00127.45127.1983,250
May 22, 2024132.25134.40130.00131.00130.7351,058
May 21, 2024133.95134.85130.50131.95131.6839,611
May 17, 2024130.95135.45130.50135.05134.7788,646
May 16, 2024132.10133.15128.65129.90129.6355,605
May 15, 2024130.35135.30129.55130.15129.8868,627
May 14, 2024129.20130.70127.65128.40128.1440,020
May 13, 2024130.50131.95127.50128.00127.7446,864
May 10, 2024129.75132.10128.00130.55130.2840,374
May 9, 2024136.50136.95128.10129.65129.3888,290