NSE - Delayed Quote
INR
INDO-MIM Limited (INDOMIM.NS)
1,186.60
+15.00
(+1.28%)
At close: 3:29:58 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,178.20 | 1,188.90 | 1,146.30 | 1,171.60 | 1,171.60 | 1,090,501 |
|
Oct 29, 2026
|
1,168.60 | 1,182.40 | 1,132.70 | 1,178.20 | 1,178.20 | 1,078,730 |
|
Oct 28, 2026
|
1,095.00 | 1,158.00 | 1,095.00 | 1,149.00 | 1,149.00 | 1,332,928 |
|
Oct 27, 2026
|
1,086.90 | 1,122.00 | 1,073.00 | 1,101.20 | 1,101.20 | 1,329,230 |
|
Oct 26, 2026
|
1,089.00 | 1,089.00 | 1,048.00 | 1,075.80 | 1,075.80 | 2,482,777 |
|
Oct 23, 2026
|
1,089.70 | 1,107.00 | 1,032.00 | 1,099.60 | 1,099.60 | 1,252,600 |
|
Oct 22, 2026
|
1,105.70 | 1,140.40 | 1,092.50 | 1,096.90 | 1,096.90 | 1,011,234 |
|
Oct 21, 2026
|
1,156.80 | 1,174.70 | 1,099.00 | 1,124.00 | 1,124.00 | 1,512,852 |
|
Oct 19, 2026
|
1,180.00 | 1,187.80 | 1,158.00 | 1,162.50 | 1,162.50 | 492,302 |
|
Oct 16, 2026
|
1,179.20 | 1,207.00 | 1,172.90 | 1,180.60 | 1,180.60 | 692,875 |
|
Oct 15, 2026
|
1,219.00 | 1,226.10 | 1,150.00 | 1,167.60 | 1,167.60 | 1,421,980 |
|
Oct 14, 2026
|
1,230.00 | 1,253.20 | 1,212.40 | 1,221.10 | 1,221.10 | 699,608 |
|
Oct 13, 2026
|
1,245.90 | 1,247.80 | 1,181.50 | 1,227.00 | 1,227.00 | 1,312,284 |
|
Oct 12, 2026
|
1,286.20 | 1,291.90 | 1,227.20 | 1,241.00 | 1,241.00 | 762,284 |
|
Oct 9, 2026
|
1,262.00 | 1,299.00 | 1,244.80 | 1,272.60 | 1,272.60 | 1,258,559 |
|
Oct 8, 2026
|
1,369.00 | 1,374.40 | 1,231.30 | 1,238.60 | 1,238.60 | 2,412,867 |
|
Oct 7, 2026
|
1,358.00 | 1,374.40 | 1,337.00 | 1,359.90 | 1,359.90 | 606,566 |
|
Oct 6, 2026
|
1,329.90 | 1,360.00 | 1,305.00 | 1,350.20 | 1,350.20 | 953,041 |
|
Oct 5, 2026
|
1,292.00 | 1,333.90 | 1,284.90 | 1,320.40 | 1,320.40 | 939,096 |
|
Oct 1, 2026
|
1,227.00 | 1,285.00 | 1,215.00 | 1,271.80 | 1,271.80 | 901,958 |
|
Sep 30, 2026
|
1,263.90 | 1,263.90 | 1,223.00 | 1,242.45 | 1,242.45 | 707,284 |
|
Sep 29, 2026
|
1,230.00 | 1,288.90 | 1,210.00 | 1,248.15 | 1,248.15 | 1,464,214 |
|
Sep 28, 2026
|
1,271.10 | 1,272.15 | 1,215.10 | 1,227.60 | 1,227.60 | 1,251,529 |
|
Sep 25, 2026
|
1,349.00 | 1,349.00 | 1,265.00 | 1,275.95 | 1,275.95 | 1,637,687 |
|
Sep 24, 2026
|
1,245.00 | 1,314.45 | 1,233.85 | 1,311.15 | 1,311.15 | 1,984,666 |
|
Sep 23, 2026
|
1,226.00 | 1,294.95 | 1,225.00 | 1,251.90 | 1,251.90 | 2,863,505 |
|
Sep 22, 2026
|
1,155.00 | 1,248.00 | 1,146.65 | 1,233.30 | 1,233.30 | 8,175,941 |
|
Sep 21, 2026
|
1,067.00 | 1,161.45 | 1,065.25 | 1,161.45 | 1,161.45 | 4,392,066 |
|
Sep 18, 2026
|
999.00 | 1,064.00 | 990.50 | 1,055.90 | 1,055.90 | 3,925,761 |
|
Sep 17, 2026
|
955.00 | 1,008.00 | 946.10 | 993.20 | 993.20 | 2,152,019 |
|
Sep 16, 2026
|
970.00 | 970.10 | 922.55 | 946.10 | 946.10 | 2,684,652 |
|
Sep 15, 2026
|
1,026.00 | 1,026.00 | 960.10 | 975.65 | 975.65 | 1,440,023 |
|
Sep 11, 2026
|
995.00 | 1,024.50 | 978.75 | 1,018.20 | 1,018.20 | 1,564,591 |
|
Sep 10, 2026
|
996.00 | 1,028.50 | 996.00 | 1,006.55 | 1,006.55 | 3,303,971 |
|
Sep 9, 2026
|
968.95 | 998.00 | 947.75 | 984.55 | 984.55 | 1,874,991 |
|
Sep 8, 2026
|
951.00 | 989.00 | 943.75 | 968.95 | 968.95 | 2,185,054 |
|
Sep 7, 2026
|
973.90 | 976.95 | 941.75 | 946.70 | 946.70 | 1,601,278 |
|
Sep 4, 2026
|
926.00 | 983.60 | 926.00 | 971.50 | 971.50 | 4,512,815 |
|
Sep 3, 2026
|
899.90 | 933.00 | 888.20 | 922.40 | 922.40 | 2,885,760 |
|
Sep 2, 2026
|
856.00 | 892.00 | 839.05 | 888.00 | 888.00 | 2,583,002 |
|
Sep 1, 2026
|
875.45 | 878.35 | 846.90 | 858.85 | 858.85 | 687,363 |
|
Aug 31, 2026
|
868.05 | 883.00 | 854.75 | 875.45 | 875.45 | 1,025,680 |
|
Aug 28, 2026
|
881.70 | 892.00 | 864.45 | 868.05 | 868.05 | 1,086,896 |
|
Aug 27, 2026
|
893.00 | 924.45 | 871.20 | 877.50 | 877.50 | 1,723,758 |
|
Aug 26, 2026
|
891.00 | 923.90 | 882.00 | 895.75 | 895.75 | 3,068,907 |
|
Aug 25, 2026
|
890.00 | 909.00 | 878.00 | 889.90 | 889.90 | 1,819,819 |
|
Aug 24, 2026
|
884.05 | 913.80 | 880.55 | 888.75 | 888.75 | 2,091,773 |
|
Aug 21, 2026
|
919.00 | 919.00 | 877.00 | 882.10 | 882.10 | 2,403,140 |
|
Aug 20, 2026
|
965.00 | 965.00 | 907.30 | 919.55 | 919.55 | 3,493,814 |
|
Aug 19, 2026
|
965.20 | 989.90 | 936.65 | 967.95 | 967.95 | 6,583,796 |
|
Aug 18, 2026
|
910.00 | 952.75 | 905.00 | 952.75 | 952.75 | 10,246,021 |
|
Aug 17, 2026
|
850.40 | 871.15 | 838.70 | 866.15 | 866.15 | 2,085,481 |
|
Aug 14, 2026
|
835.00 | 852.35 | 815.30 | 849.35 | 849.35 | 1,678,600 |
|
Aug 13, 2026
|
830.00 | 859.30 | 825.00 | 831.40 | 831.40 | 1,684,210 |
|
Aug 12, 2026
|
821.80 | 837.90 | 808.50 | 823.65 | 823.65 | 1,315,318 |
|
Aug 11, 2026
|
831.00 | 844.70 | 816.35 | 821.80 | 821.80 | 1,846,394 |
|
Aug 10, 2026
|
871.35 | 872.60 | 821.20 | 830.10 | 830.10 | 1,932,140 |
|
Aug 7, 2026
|
898.20 | 908.00 | 850.65 | 867.35 | 867.35 | 4,341,220 |
|
Aug 6, 2026
|
809.00 | 882.10 | 804.00 | 878.75 | 878.75 | 9,644,015 |
|
Aug 5, 2026
|
770.00 | 827.40 | 761.05 | 801.95 | 801.95 | 6,332,626 |
|
Aug 4, 2026
|
773.00 | 779.70 | 750.50 | 769.40 | 769.40 | 3,399,506 |
|
Aug 3, 2026
|
776.00 | 802.70 | 765.00 | 770.15 | 770.15 | 7,110,886 |
|
Jul 31, 2026
|
735.00 | 815.90 | 725.00 | 776.15 | 776.15 | 27,057,625 |
|
Jul 30, 2026
|
700.00 | 757.75 | 700.00 | 741.75 | 741.75 | 72,703,164 |
