BSE - Delayed Quote
INR
Indo Borax & Chemicals Limited (INDOBORAX.BO)
402.75
+13.50
(+3.47%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
381.55
410.00
381.55
402.75
402.75
6,841
Oct 30, 2026
440.00
440.00
386.30
389.25
389.25
3,565
Oct 29, 2026
412.50
412.50
401.15
407.85
407.85
3,831
Oct 28, 2026
409.45
413.00
401.95
404.60
404.60
3,806
Oct 27, 2026
410.00
420.00
406.05
409.25
409.25
6,138
Oct 26, 2026
418.20
421.50
403.00
403.60
403.60
164,991
Oct 23, 2026
431.75
431.75
400.00
413.35
413.35
7,703
Oct 22, 2026
411.00
431.95
411.00
425.15
425.15
10,455
Oct 21, 2026
460.30
466.40
411.00
423.55
423.55
67,604
Oct 19, 2026
469.85
470.95
458.00
458.10
458.10
31,046
Oct 16, 2026
486.00
486.00
458.45
473.25
473.25
4,171
Oct 15, 2026
479.90
485.00
473.50
476.45
476.45
1,130
Oct 14, 2026
480.65
503.00
478.05
480.70
480.70
9,717
Oct 13, 2026
488.00
488.00
466.00
480.65
480.65
3,678
Oct 12, 2026
470.60
492.00
470.60
488.85
488.85
4,175
Oct 9, 2026
482.50
482.65
472.10
475.50
475.50
5,672
Oct 8, 2026
474.20
504.40
474.20
482.50
482.50
21,791
Oct 7, 2026
497.75
497.75
478.00
480.95
480.95
3,241
Oct 6, 2026
461.45
495.70
460.65
491.15
491.15
13,253
Oct 5, 2026
462.45
478.75
459.00
461.45
461.45
4,423
Oct 1, 2026
476.60
482.40
459.70
471.30
471.30
6,410
Sep 30, 2026
490.25
493.75
472.50
485.40
485.40
12,719
Sep 29, 2026
486.25
497.00
466.25
489.90
489.90
93,642
Sep 28, 2026
450.15
508.00
434.40
478.15
478.15
591,689
Sep 25, 2026
454.00
457.20
447.35
450.60
450.60
5,626
Sep 24, 2026
462.45
465.70
449.85
454.00
454.00
4,360
Sep 23, 2026
460.60
469.00
460.00
462.45
462.45
4,799
Sep 22, 2026
461.10
472.80
461.00
464.05
464.05
4,162
Sep 21, 2026
471.00
475.30
461.10
464.45
464.45
2,540
Sep 18, 2026
470.10
476.30
467.65
471.00
471.00
8,206
Sep 17, 2026
471.00
478.75
465.00
466.05
466.05
3,333
Sep 16, 2026
456.35
474.05
443.75
468.20
468.20
16,459
Sep 15, 2026
493.25
493.25
458.20
460.20
460.20
3,767
Sep 11, 2026
484.10
492.50
467.00
483.50
483.50
17,168
Sep 10, 2026
514.30
514.30
478.00
484.10
484.10
26,291
Sep 9, 2026
514.50
522.15
510.55
511.80
511.80
8,955
Sep 8, 2026
507.00
514.15
503.40
510.70
510.70
9,775
Sep 7, 2026
523.95
543.00
501.05
503.60
503.60
29,124
Sep 4, 2026
518.40
524.00
509.05
514.50
514.50
18,297
Sep 3, 2026
508.00
527.50
506.30
512.85
512.85
9,781
Sep 2, 2026
518.80
518.80
504.00
505.80
505.80
11,454
Sep 1, 2026
508.65
538.90
497.60
514.30
514.30
39,418
Aug 31, 2026
501.10
517.00
488.05
508.65
508.65
20,492
Aug 28, 2026
511.80
511.80
491.25
495.10
495.10
12,908
Aug 27, 2026
509.20
515.60
499.20
503.00
503.00
10,371
Aug 26, 2026
491.00
524.00
486.55
505.65
505.65
31,272
Aug 25, 2026
500.25
504.50
482.50
488.30
488.30
12,077
Aug 24, 2026
518.95
519.00
500.00
500.75
500.75
33,002
Aug 21, 2026
495.85
524.15
479.70
511.60
511.60
140,826
Aug 20, 2026
442.00
510.00
431.85
496.80
496.80
216,480
Aug 19, 2026
438.70
439.90
422.75
433.15
433.15
10,229
Aug 18, 2026
418.70
435.90
418.05
432.65
432.65
13,535
Aug 17, 2026
426.35
427.05
416.50
418.85
418.85
8,170
Aug 14, 2026
451.75
451.75
418.00
425.45
425.45
12,138
Aug 13, 2026
450.05
454.35
434.30
437.70
437.70
10,938
Aug 12, 2026
437.90
464.45
430.05
449.05
449.05
38,853
Aug 11, 2026
431.95
437.60
413.65
432.10
432.10
36,771
Aug 10, 2026
400.50
453.35
400.50
428.55
428.55
99,987
Aug 7, 2026
410.30
410.30
396.00
401.45
401.45
4,642
Aug 6, 2026
418.10
418.10
405.60
409.65
409.65
8,236
Aug 5, 2026
408.55
418.70
400.00
412.10
412.10
11,230
Aug 4, 2026
416.50
416.50
403.30
404.55
404.55
11,434
Aug 3, 2026
379.95
422.85
376.00
419.10
419.10
53,479
Jul 31, 2026
387.15
388.00
372.30
377.15
377.15
9,560
Jul 30, 2026
380.55
389.25
379.30
383.25
383.25
6,390
Jul 29, 2026
391.60
398.15
381.20
386.40
386.40
9,197
Jul 28, 2026
395.05
400.10
383.50
395.65
395.65
23,553
Jul 27, 2026
428.30
428.30
395.25
407.85
407.85
36,485
Jul 24, 2026
364.00
438.80
361.75
420.65
420.65
337,630
Jul 23, 2026
390.00
391.60
362.55
373.30
373.30
39,241
Jul 22, 2026
421.95
428.00
390.00
397.85
397.85
38,854
Jul 21, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
439.85
439.85
414.50
430.40
430.40
58,856
Jul 20, 2026
465.65
484.85
462.00
480.50
440.50
105,589
Jul 17, 2026
452.25
469.90
442.15
464.50
425.83
36,219
Jul 16, 2026
460.10
468.30
432.50
447.35
410.11
66,066
Jul 15, 2026
496.10
499.95
445.05
452.10
414.46
86,674
Jul 14, 2026
480.90
493.55
477.60
486.75
446.23
46,688
Jul 13, 2026
461.50
475.00
454.65
471.65
432.39
40,284
Jul 10, 2026
442.70
456.80
442.70
453.25
415.52
59,126
Jul 9, 2026
419.95
464.50
419.50
435.15
398.93
61,468
Jul 8, 2026
405.65
430.00
405.65
414.55
380.04
41,116
Jul 7, 2026
403.45
413.35
396.80
410.65
376.46
21,851
Jul 6, 2026
396.15
414.00
396.15
403.55
369.96
33,332
Jul 3, 2026
397.95
404.60
385.00
393.25
360.51
9,037
Jul 2, 2026
377.30
397.25
372.00
392.05
359.41
8,529
Jul 1, 2026
380.20
385.00
373.65
376.05
344.75
4,241
Jun 30, 2026
385.00
386.05
374.90
380.20
348.55
7,025
Jun 29, 2026
381.00
395.40
381.00
385.75
353.64
10,771
Jun 25, 2026
390.60
394.00
378.00
380.95
349.24
7,950
Jun 24, 2026
378.00
392.00
378.00
387.40
355.15
9,676
Jun 23, 2026
362.85
422.60
362.85
380.95
349.24
117,610
Jun 22, 2026
360.10
370.00
356.90
361.05
330.99
2,889
Jun 19, 2026
359.75
368.00
359.45
364.00
333.70
1,865
Jun 18, 2026
362.00
363.70
355.50
359.60
329.66
3,149
Jun 17, 2026
369.35
370.40
362.00
363.15
332.92
4,991
Jun 16, 2026
371.80
379.00
357.95
367.05
336.49
7,965
Jun 15, 2026
374.05
383.80
369.50
374.00
342.87
4,036
Jun 12, 2026
359.60
376.90
359.60
373.15
342.09
10,431
Jun 11, 2026
361.45
363.80
355.10
358.60
328.75
2,780
Jun 10, 2026
366.25
373.75
357.95
360.80
330.76
6,149
Jun 9, 2026
375.00
375.70
353.00
359.05
329.16
13,756
Jun 8, 2026
367.45
383.90
348.95
371.20
340.30
22,874
Jun 5, 2026
363.65
370.00
360.50
368.65
337.96
8,460
Jun 4, 2026
342.55
367.50
342.55
358.65
328.79
7,909
Jun 3, 2026
345.00
348.60
341.50
345.40
316.65
2,503
Jun 2, 2026
337.60
357.05
337.55
345.55
316.78
10,492
Jun 1, 2026
345.70
353.25
338.00
342.95
314.40
15,272
May 29, 2026
336.35
352.60
329.15
345.55
316.78
25,462
May 27, 2026
333.85
334.65
324.00
330.70
303.17
4,990
May 26, 2026
338.15
339.00
330.20
332.20
304.55
19,721
May 25, 2026
322.00
339.15
322.00
333.85
306.06
21,268
May 22, 2026
331.35
345.70
318.95
320.00
293.36
99,428
May 21, 2026
277.30
328.20
276.60
324.45
297.44
116,076
May 20, 2026
272.60
276.50
272.60
273.50
250.73
1,730
May 19, 2026
275.70
281.40
270.10
276.85
253.80
966
May 18, 2026
270.00
274.75
269.15
273.25
250.50
2,461
May 15, 2026
275.00
280.35
273.00
275.00
252.11
1,252
May 14, 2026
287.25
289.40
274.45
280.40
257.06
4,256
May 13, 2026
283.95
291.50
279.00
286.75
262.88
4,235
May 12, 2026
262.85
293.95
262.85
281.75
258.30
19,069
May 11, 2026
270.45
270.45
266.00
267.95
245.64
1,374
May 8, 2026
268.90
277.00
268.45
269.90
247.43
3,637
May 7, 2026
269.50
271.00
265.00
269.65
247.20
2,759
May 6, 2026
274.45
274.90
269.80
273.15
250.41
3,242
May 5, 2026
274.00
280.85
268.75
275.55
252.61
2,329
May 4, 2026
277.00
281.35
269.00
269.55
247.11
1,161
Apr 30, 2026
278.65
281.70
269.75
276.70
253.67
8,264
Apr 29, 2026
247.00
292.00
242.95
279.55
256.28
19,584
Apr 28, 2026
247.05
249.20
242.75
245.25
224.83
2,342
Apr 27, 2026
245.00
245.20
241.00
244.25
223.92
3,992
Apr 24, 2026
252.45
252.45
242.00
244.70
224.33
5,865
Apr 23, 2026
252.25
254.85
252.25
254.45
233.27
1,836
Apr 22, 2026
254.85
254.85
253.55
254.60
233.41
223
Apr 21, 2026
255.00
255.75
252.35
253.80
232.67
4,433
Apr 20, 2026
255.00
256.30
254.20
255.60
234.32
217
Apr 17, 2026
254.55
255.00
252.85
253.75
232.63
2,237
Apr 16, 2026
255.50
255.65
254.10
254.55
233.36
2,338
Apr 15, 2026
256.30
258.00
254.50
255.00
233.77
7,860
Apr 13, 2026
252.30
256.60
252.00
255.20
233.96
1,083
Apr 10, 2026
256.00
257.00
254.15
254.15
232.99
2,298
Apr 9, 2026
250.00
254.60
250.00
253.10
232.03
3,929
Apr 8, 2026
259.90
259.90
253.20
254.15
232.99
3,885
Apr 7, 2026
254.00
255.50
253.00
254.05
232.90
3,984
Apr 6, 2026
245.45
254.10
244.50
253.50
232.40
1,343
Apr 2, 2026
244.80
247.70
243.50
247.70
227.08
5,298
Apr 1, 2026
248.75
250.00
243.15
243.85
223.55
3,203
Mar 30, 2026
245.95
245.95
241.75
242.35
222.18
769
Mar 27, 2026
245.00
245.00
242.30
243.30
223.05
683
Mar 25, 2026
245.05
247.60
244.20
244.25
223.92
541
Mar 24, 2026
244.90
246.65
243.65
244.55
224.19
908
Mar 23, 2026
245.00
245.00
242.75
242.75
222.54
827
Mar 20, 2026
245.05
245.45
243.00
243.05
222.82
12
Mar 19, 2026
245.65
245.65
245.00
245.00
224.60
34
Mar 18, 2026
248.00
248.00
248.00
248.00
227.35
12
Mar 17, 2026
242.75
246.35
242.75
243.05
222.82
656
Mar 16, 2026
247.75
247.75
241.00
243.75
223.46
1,123
Mar 13, 2026
244.00
245.75
242.60
244.10
223.78
1,033
Mar 12, 2026
244.70
245.75
243.50
244.40
224.05
1,418
Mar 11, 2026
246.10
247.00
245.30
245.75
225.29
1,500
Mar 10, 2026
244.00
245.50
242.85
245.50
225.06
3,702
Mar 9, 2026
244.15
244.15
242.00
243.10
222.86
16,924
Mar 6, 2026
247.15
248.20
244.05
246.15
225.66
3,600
Mar 5, 2026
243.30
243.30
243.30
243.30
223.05
-
Mar 4, 2026
243.65
245.15
241.85
243.30
223.05
1,843
Mar 2, 2026
246.95
250.00
243.30
248.20
227.54
1,490
Feb 27, 2026
243.25
245.90
243.25
245.10
224.70
283
Feb 26, 2026
244.10
244.75
243.60
244.50
224.15
4,784
Feb 25, 2026
242.90
242.90
242.90
242.90
222.68
-
Feb 24, 2026
245.00
245.00
242.90
242.90
222.68
4,781
Feb 23, 2026
244.75
245.30
243.25
244.50
224.15
431
Feb 20, 2026
247.70
247.70
243.00
245.00
224.60
912
Feb 19, 2026
247.00
252.00
246.05
248.20
227.54
1,315
Feb 18, 2026
245.90
249.95
242.65
242.85
222.63
945
Feb 17, 2026
245.40
250.95
245.35
245.35
224.93
1,521
Feb 16, 2026
243.00
245.10
242.30
243.30
223.05
184
Feb 13, 2026
244.00
244.20
243.00
243.20
222.95
2,795
Feb 12, 2026
244.05
246.00
243.30
243.40
223.14
2,050
Feb 11, 2026
242.00
245.00
242.00
245.00
224.60
3,871
Feb 10, 2026
244.05
245.00
243.00
243.00
222.77
23,587
Feb 9, 2026
244.00
245.45
243.00
243.05
222.82
15,295
Feb 6, 2026
243.85
247.00
243.00
245.15
224.74
1,105
Feb 5, 2026
246.75
247.70
243.00
245.00
224.60
1,315
Feb 4, 2026
260.00
260.00
243.85
245.40
224.97
2,369
Feb 3, 2026
249.00
253.75
247.30
251.00
230.11
2,634
Feb 2, 2026
244.50
246.10
242.35
244.50
224.15
734
Jan 30, 2026
244.65
254.85
244.65
246.00
225.52
7,111
Jan 29, 2026
244.45
247.35
243.10
245.10
224.70
7,347
Jan 28, 2026
248.00
251.40
243.40
244.60
224.24
2,056
Jan 27, 2026
242.00
247.60
238.45
247.30
226.71
2,654
Jan 23, 2026
248.75
250.00
241.65
245.40
224.97
2,698
Jan 22, 2026
249.40
252.00
246.75
248.50
227.81
1,393
Jan 21, 2026
240.75
248.10
240.75
244.00
223.69
10,351
Jan 20, 2026
245.95
248.00
243.05
243.30
223.05
1,905
Jan 19, 2026
240.15
247.70
237.35
245.95
225.48
2,595
Jan 16, 2026
255.60
257.00
240.00
245.20
224.79
18,812
Jan 14, 2026
263.10
263.60
255.70
256.85
235.47
2,416
Jan 13, 2026
256.70
265.15
255.60
262.60
240.74
1,621
Jan 12, 2026
253.10
258.00
250.30
255.00
233.77
2,465
Jan 9, 2026
258.40
260.35
255.40
255.40
234.14
2,765
Jan 8, 2026
265.00
265.00
258.85
261.05
239.32
1,775
Jan 7, 2026
263.00
267.50
263.00
265.65
243.54
836
Jan 6, 2026
267.60
267.60
264.00
264.10
242.11
953
Jan 5, 2026
272.05
272.65
266.55
269.00
246.61
3,211
Jan 2, 2026
271.40
272.80
265.30
267.85
245.55
9,830
Jan 1, 2026
285.00
285.30
270.40
270.85
248.30
4,490
Dec 31, 2025
267.10
298.10
265.80
282.50
258.98
34,071
Dec 30, 2025
257.00
270.15
257.00
267.20
244.96
1,642
Dec 29, 2025
262.65
269.40
257.00
258.55
237.03
1,263
Dec 26, 2025
272.75
272.75
263.00
265.15
243.08
1,046
Dec 24, 2025
265.20
275.00
264.20
268.90
246.51
6,180
Dec 23, 2025
259.65
269.75
256.35
267.55
245.28
6,860
Dec 22, 2025
274.75
274.75
256.80
258.40
236.89
7,103
Dec 19, 2025
267.50
272.20
267.05
270.70
248.17
915
Dec 18, 2025
263.70
270.00
263.70
267.60
245.32
1,587
Dec 17, 2025
274.00
278.45
268.45
269.50
247.07
2,888
Dec 16, 2025
273.65
281.40
268.50
270.55
248.03
8,276
Dec 15, 2025
287.95
290.00
268.25
284.85
261.14
41,424
Dec 12, 2025
254.55
277.65
254.55
274.70
251.83
10,335
Dec 11, 2025
255.95
256.00
250.85
254.85
233.63
1,471
Dec 10, 2025
260.05
262.30
251.10
253.35
232.26
2,330
Dec 9, 2025
245.85
264.90
241.60
261.90
240.10
143,451
Dec 8, 2025
252.45
252.45
242.05
244.95
224.56
2,421
Dec 5, 2025
238.20
255.00
238.20
252.45
231.43
2,274
Dec 4, 2025
234.70
239.00
233.00
236.25
216.58
1,419
Dec 3, 2025
236.95
241.20
233.05
234.70
215.16
1,871
Dec 2, 2025
243.50
245.65
237.95
239.55
219.61
4,717
Dec 1, 2025
242.85
246.50
241.15
242.75
222.54
525
Nov 28, 2025
244.10
244.10
238.85
243.00
222.77
477
Nov 27, 2025
243.00
245.40
241.80
244.50
224.15
812
Nov 26, 2025
246.05
248.35
242.80
244.00
223.69
1,242
Nov 25, 2025
239.55
250.00
239.55
242.75
222.54
5,601
Nov 24, 2025
245.55
248.00
236.50
239.70
219.75
1,692
Nov 21, 2025
245.25
248.40
238.00
243.35
223.09
2,024
Nov 20, 2025
245.50
250.40
244.20
248.35
227.68
2,463
Nov 19, 2025
253.35
253.35
245.85
248.30
227.63
821
Nov 18, 2025
259.25
259.25
251.50
252.80
231.76
1,118
Nov 17, 2025
260.65
264.90
255.80
259.85
238.22
2,183
Nov 14, 2025
267.10
267.10
259.10
260.65
238.95
1,403
Nov 13, 2025
282.90
282.90
257.35
260.00
238.36
2,276
Nov 12, 2025
261.00
268.90
261.00
262.45
240.60
2,470
Nov 11, 2025
253.00
275.85
245.65
259.30
237.71
14,747
Nov 10, 2025
253.20
254.75
247.00
253.40
232.31
1,584
Nov 7, 2025
242.65
255.00
241.00
253.45
232.35
2,048
Nov 6, 2025
256.00
256.00
243.05
246.50
225.98
2,279
Nov 4, 2025
260.45
260.45
254.00
254.50
233.31
837
Nov 3, 2025
274.90
274.90
250.80
259.40
237.81
10,274
