BSE - Delayed Quote
INR
Indian Toners & Developers Limited (INDTONER.BO)
46.15
+0.73
(+1.61%)
At close: November 2 at 3:24:20 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
48.20
48.20
44.70
45.42
45.42
26,911
Oct 29, 2026
47.70
48.35
46.81
47.38
47.38
18,182
Oct 28, 2026
45.21
47.60
45.21
46.67
46.67
5,996
Oct 27, 2026
46.21
46.21
44.60
44.94
44.94
16,941
Oct 26, 2026
45.44
46.95
44.70
46.05
46.05
10,056
Oct 23, 2026
46.30
46.45
43.00
44.44
44.44
14,674
Oct 22, 2026
47.60
47.60
45.01
45.35
45.35
11,586
Oct 21, 2026
46.97
46.97
45.81
46.09
46.09
8,521
Oct 19, 2026
47.21
48.25
46.22
46.97
46.97
8,161
Oct 16, 2026
47.20
48.55
47.20
47.94
47.94
3,829
Oct 15, 2026
48.42
48.88
47.15
47.18
47.18
3,898
Oct 14, 2026
45.51
48.95
45.51
48.42
48.42
17,776
Oct 13, 2026
46.25
46.48
45.00
46.30
46.30
5,649
Oct 12, 2026
45.66
46.66
45.06
45.20
45.20
6,356
Oct 9, 2026
45.33
46.71
45.21
45.65
45.65
6,883
Oct 8, 2026
45.99
46.75
45.20
45.97
45.97
4,942
Oct 7, 2026
45.77
46.75
45.20
45.99
45.99
10,977
Oct 6, 2026
47.25
47.25
45.31
45.77
45.77
6,070
Oct 5, 2026
46.60
47.80
46.06
46.37
46.37
2,116
Oct 1, 2026
46.41
47.45
45.36
46.48
46.48
4,886
Sep 30, 2026
47.40
47.40
46.33
46.93
46.93
4,499
Sep 29, 2026
46.50
47.48
45.76
46.84
46.84
3,190
Sep 28, 2026
47.90
47.90
45.65
46.15
46.15
8,396
Sep 25, 2026
47.59
47.59
46.30
47.47
47.47
3,097
Sep 24, 2026
46.61
47.64
46.51
47.03
47.03
8,856
Sep 23, 2026
47.69
47.70
46.15
47.50
47.50
5,897
Sep 22, 2026
47.00
47.00
46.05
47.00
47.00
16,587
Sep 21, 2026
46.70
47.49
46.70
46.95
46.95
17,278
Sep 18, 2026
47.80
47.80
46.32
47.12
47.12
15,545
Sep 17, 2026
46.63
47.50
46.05
47.22
47.22
10,317
Sep 16, 2026
47.50
47.50
46.32
46.63
46.63
5,652
Sep 15, 2026
46.20
47.92
46.20
47.04
47.04
5,390
Sep 11, 2026
46.90
47.19
46.17
46.99
46.99
6,815
Sep 10, 2026
46.80
47.55
46.01
46.43
46.43
12,816
Sep 9, 2026
46.15
47.48
46.15
47.08
47.08
8,499
Sep 8, 2026
47.99
47.99
46.70
47.75
47.75
8,937
Sep 7, 2026
45.00
47.80
45.00
47.37
47.37
16,067
Sep 4, 2026
45.01
46.00
44.63
45.97
45.97
16,497
Sep 3, 2026
45.00
45.25
44.01
45.01
45.01
18,243
Sep 2, 2026
46.00
46.00
44.80
44.97
44.97
13,838
Sep 1, 2026
45.55
46.30
45.11
45.89
45.89
10,545
Aug 31, 2026
46.01
46.70
45.67
46.16
46.16
5,542
Aug 28, 2026
45.41
46.95
45.41
46.17
46.17
8,032
Aug 27, 2026
46.20
46.80
45.11
45.63
45.63
18,971
Aug 26, 2026
46.70
47.39
46.01
46.47
46.47
7,718
Aug 25, 2026
47.49
47.49
45.97
46.60
46.60
19,595
Aug 24, 2026
48.00
48.49
46.75
46.88
46.88
9,039
Aug 21, 2026
47.60
48.00
47.25
47.70
47.70
7,118
Aug 20, 2026
47.25
47.71
46.55
47.51
47.51
9,315
Aug 19, 2026
46.06
47.80
46.06
46.81
46.81
6,598
Aug 18, 2026
46.50
47.84
46.06
46.98
46.98
6,861
Aug 17, 2026
46.21
47.59
46.00
46.90
46.90
16,029
Aug 14, 2026
48.65
48.65
47.20
47.98
47.98
9,299
Aug 13, 2026
47.02
47.99
47.02
47.35
47.35
6,329
Aug 12, 2026
48.80
48.80
47.25
47.74
47.74
9,111
Aug 11, 2026
47.65
49.25
47.00
48.16
48.16
31,010
Aug 10, 2026
48.50
49.00
47.02
48.61
48.61
17,997
Aug 7, 2026
47.99
48.89
47.45
48.25
48.25
12,906
Aug 6, 2026
47.55
48.75
47.50
47.99
47.99
13,620
Aug 5, 2026
47.57
48.55
47.10
47.50
47.50
9,922
Aug 4, 2026
48.99
49.29
45.40
47.57
47.57
18,585
Aug 3, 2026
47.80
49.39
46.05
48.48
48.48
16,019
Jul 31, 2026
47.80
47.95
46.50
47.85
47.85
10,839
Jul 30, 2026
46.75
48.00
45.05
46.60
46.60
20,067
Jul 29, 2026
48.75
48.90
45.50
46.75
46.75
37,596
Jul 28, 2026
52.50
52.50
46.45
47.55
47.55
42,336
Jul 27, 2026
50.90
52.40
50.15
52.10
52.10
8,976
Jul 24, 2026
51.00
51.05
49.00
50.20
50.20
11,748
Jul 23, 2026
50.00
53.00
48.55
51.40
51.40
43,156
Jul 22, 2026
51.25
51.25
47.00
49.60
49.60
28,405
Jul 21, 2026
51.00
51.90
50.00
50.25
50.25
19,144
Jul 20, 2026
62.00
62.00
50.35
52.20
52.20
28,964
Jul 17, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
57.00
57.40
51.80
52.05
52.05
69,903
Jul 16, 2026
58.75
58.75
55.10
55.53
55.53
158,105
Jul 15, 2026
59.09
59.09
58.04
58.35
58.35
34,590
Jul 14, 2026
58.90
58.90
58.00
58.67
58.67
53,000
Jul 13, 2026
59.19
59.19
58.20
58.45
58.45
51,825
Jul 10, 2026
57.72
59.33
57.72
58.69
58.69
33,410
Jul 9, 2026
58.21
59.79
57.00
57.67
57.67
32,805
Jul 8, 2026
59.75
59.75
57.22
57.82
57.82
17,705
Jul 7, 2026
59.38
59.38
58.02
59.12
59.12
46,030
Jul 6, 2026
59.53
59.56
58.00
58.49
58.49
34,910
Jul 3, 2026
59.78
59.78
58.00
58.57
58.57
33,675
Jul 2, 2026
59.35
59.80
59.00
59.12
59.12
50,795
Jul 1, 2026
59.57
59.80
59.03
59.35
59.35
33,740
Jun 30, 2026
59.79
60.00
58.80
59.18
59.18
41,095
Jun 29, 2026
59.39
59.80
58.61
59.35
59.35
61,395
Jun 25, 2026
55.97
59.80
55.97
58.30
58.30
137,380
Jun 24, 2026
55.10
57.68
55.10
56.52
56.52
35,860
Jun 23, 2026
56.10
57.80
55.99
56.48
56.48
110,845
Jun 22, 2026
54.56
56.19
53.92
55.62
55.62
74,260
Jun 19, 2026
53.73
54.60
52.82
53.57
53.57
28,320
Jun 18, 2026
54.67
54.67
53.40
53.79
53.79
37,620
Jun 17, 2026
53.95
55.30
52.42
53.68
53.68
59,980
Jun 16, 2026
54.59
54.59
52.20
52.80
52.80
41,730
Jun 15, 2026
52.62
53.19
51.44
52.34
52.34
15,840
Jun 12, 2026
50.40
53.00
49.82
52.61
52.61
44,575
Jun 11, 2026
50.00
50.30
49.70
49.98
49.98
6,785
Jun 10, 2026
50.50
50.50
49.60
49.89
49.89
4,325
Jun 9, 2026
50.30
50.36
49.51
49.65
49.65
1,685
Jun 8, 2026
50.59
50.78
49.21
49.29
49.29
12,455
Jun 5, 2026
50.15
50.60
49.80
49.96
49.96
2,550
Jun 4, 2026
49.80
50.80
49.80
50.15
50.15
9,235
Jun 3, 2026
50.99
50.99
49.60
49.76
49.76
5,710
Jun 2, 2026
51.54
51.55
49.20
50.14
50.14
20,370
Jun 1, 2026
50.79
54.00
50.79
51.41
51.41
33,995
May 29, 2026
49.59
50.64
49.24
50.26
50.26
15,940
May 27, 2026
50.20
50.20
49.59
49.60
49.60
5,265
May 26, 2026
50.03
50.20
49.49
50.02
50.02
3,330
May 25, 2026
50.19
50.60
49.21
49.73
49.73
8,145
May 22, 2026
50.00
50.70
49.00
49.95
49.95
12,010
May 21, 2026
50.30
50.94
49.01
50.00
50.00
5,475
May 20, 2026
51.59
52.35
50.30
50.30
50.30
7,715
May 19, 2026
49.60
51.20
48.22
50.81
50.81
14,285
May 18, 2026
49.96
49.96
48.70
49.80
49.80
10,775
May 15, 2026
50.65
51.00
49.59
49.96
49.96
13,235
May 14, 2026
51.84
52.19
50.40
50.49
50.49
23,160
May 13, 2026
52.36
52.36
51.22
51.73
51.73
12,675
May 12, 2026
53.97
55.00
50.44
50.76
50.76
76,520
May 11, 2026
54.50
54.50
52.06
53.97
53.97
124,145
May 8, 2026
53.37
53.96
52.00
53.66
53.66
72,640
May 7, 2026
51.79
53.72
51.70
52.56
52.56
80,115
May 6, 2026
48.00
51.99
47.03
51.32
51.32
69,100
May 5, 2026
47.72
48.99
47.08
47.63
47.63
17,740
May 4, 2026
47.40
47.77
46.88
47.04
47.04
7,110
Apr 30, 2026
47.78
47.78
46.68
47.25
47.25
7,465
Apr 29, 2026
48.11
48.26
47.38
47.64
47.64
20,305
Apr 28, 2026
47.61
48.39
47.61
48.26
48.26
11,045
Apr 27, 2026
48.37
48.38
47.00
47.58
47.58
9,820
Apr 24, 2026
48.34
48.78
46.60
47.30
47.30
38,135
Apr 23, 2026
47.67
48.69
47.60
48.10
48.10
6,925
Apr 22, 2026
48.23
48.80
47.41
47.67
47.67
6,635
Apr 21, 2026
49.21
49.68
47.41
48.22
48.22
26,365
Apr 20, 2026
47.70
50.20
47.46
49.52
49.52
50,730
Apr 17, 2026
48.10
48.38
47.60
48.05
48.05
16,325
Apr 16, 2026
48.00
48.58
47.40
48.10
48.10
5,240
Apr 15, 2026
47.61
48.34
47.61
48.08
48.08
8,760
Apr 13, 2026
47.58
47.99
47.01
47.60
47.60
955
Apr 10, 2026
48.62
48.62
45.61
48.39
48.39
2,480
Apr 9, 2026
48.96
48.96
47.43
48.34
48.34
3,510
Apr 8, 2026
48.79
48.79
47.43
48.39
48.39
4,500
Apr 7, 2026
46.70
48.39
46.20
46.91
46.91
4,510
Apr 6, 2026
48.19
48.19
44.90
46.47
46.47
8,595
Apr 2, 2026
45.11
50.40
45.11
47.02
47.02
5,815
Apr 1, 2026
44.40
47.79
44.40
46.03
46.03
2,465
Mar 30, 2026
45.89
45.89
43.08
43.80
43.80
20,600
Mar 27, 2026
46.97
46.97
45.40
45.60
45.60
18,415
Mar 25, 2026
46.40
46.88
45.42
46.27
46.27
19,525
Mar 24, 2026
45.61
46.63
45.40
45.73
45.73
15,760
Mar 23, 2026
46.62
48.20
45.59
45.60
45.60
2,895
Mar 20, 2026
48.00
48.77
47.06
47.53
47.53
2,120
Mar 19, 2026
48.73
48.73
48.00
48.25
48.25
1,050
Mar 18, 2026
46.45
49.55
46.40
48.87
48.87
54,375
Mar 17, 2026
47.77
47.77
45.12
45.94
45.94
25,005
Mar 16, 2026
46.61
47.40
46.01
47.29
47.29
8,460
Mar 13, 2026
48.60
48.60
46.80
46.84
46.84
4,445
Mar 12, 2026
47.70
48.90
47.60
48.52
48.52
5,325
Mar 11, 2026
47.46
48.20
46.90
47.12
47.12
3,025
Mar 10, 2026
46.33
47.50
46.33
47.23
47.23
5,835
Mar 9, 2026
46.60
47.30
46.02
46.40
46.40
6,640
Mar 6, 2026
48.40
48.60
47.73
47.88
47.88
5,990
Mar 5, 2026
47.70
48.20
47.60
47.64
47.64
1,610
Mar 4, 2026
48.06
48.40
47.62
47.69
47.69
10,910
Mar 2, 2026
48.20
49.18
47.60
48.43
48.43
11,705
Feb 27, 2026
49.00
49.60
48.85
49.21
49.21
2,395
Feb 26, 2026
49.68
49.68
48.80
49.01
49.01
1,940
Feb 25, 2026
49.70
49.70
48.81
49.48
49.48
3,025
Feb 24, 2026
49.20
49.60
48.82
49.12
49.12
9,075
Feb 23, 2026
49.39
49.99
48.20
48.48
48.48
8,500
Feb 20, 2026
49.08
49.40
48.68
49.32
49.32
2,255
Feb 19, 2026
49.58
49.58
49.06
49.18
49.18
6,750
Feb 18, 2026
48.40
49.40
48.40
48.80
48.80
2,355
Feb 17, 2026
49.40
50.55
48.41
48.67
48.67
16,980
Feb 16, 2026
50.30
50.30
48.80
49.08
49.08
20,370
Feb 13, 2026
50.43
50.58
49.60
50.05
50.05
7,945
Feb 12, 2026
49.60
50.98
49.60
50.18
50.18
2,265
Feb 11, 2026
51.80
52.32
50.00
50.33
50.33
21,145
Feb 10, 2026
50.00
51.80
49.90
51.33
51.33
29,145
Feb 9, 2026
50.40
50.40
49.71
49.86
49.86
3,980
Feb 6, 2026
50.60
50.60
49.45
50.39
50.39
2,370
Feb 5, 2026
51.03
51.40
50.01
50.60
50.60
4,945
Feb 4, 2026
50.29
50.29
49.66
49.78
49.78
2,235
Feb 3, 2026
49.60
50.22
49.34
50.07
50.07
10,355
Feb 2, 2026
46.82
49.36
46.41
48.69
48.69
9,090
Jan 30, 2026
47.50
48.96
47.50
48.46
48.46
2,365
Jan 29, 2026
48.38
48.40
47.20
47.90
47.90
11,245
Jan 28, 2026
48.99
49.80
47.70
48.14
48.14
7,880
Jan 27, 2026
49.41
49.46
47.70
47.85
47.85
25,680
Jan 23, 2026
49.28
50.00
48.67
49.17
49.17
5,635
Jan 22, 2026
48.60
49.39
48.21
49.04
49.04
4,210
Jan 21, 2026
48.80
50.00
48.22
48.86
48.86
19,620
Jan 20, 2026
49.60
50.18
49.22
49.40
49.40
13,480
Jan 19, 2026
49.42
50.49
49.42
49.80
49.80
5,170
Jan 16, 2026
50.80
51.80
50.40
50.41
50.41
7,705
Jan 15, 2026
50.41
50.41
50.41
50.41
50.41
-
Jan 14, 2026
50.65
50.78
50.40
50.41
50.41
3,225
Jan 13, 2026
49.90
51.00
49.90
50.40
50.40
3,165
Jan 12, 2026
50.52
50.52
49.70
50.40
50.40
4,990
Jan 9, 2026
50.78
50.78
50.00
50.55
50.55
12,340
Jan 8, 2026
50.20
50.76
50.12
50.59
50.59
7,900
Jan 7, 2026
51.00
51.00
50.11
50.23
50.23
13,810
Jan 6, 2026
49.80
50.95
49.60
50.57
50.57
4,295
Jan 5, 2026
50.70
50.96
49.80
49.80
49.80
10,520
Jan 2, 2026
50.36
50.86
50.21
50.31
50.31
7,230
Jan 1, 2026
50.21
50.70
50.01
50.11
50.11
23,510
Dec 31, 2025
50.03
50.60
50.00
50.21
50.21
12,240
Dec 30, 2025
50.00
50.55
49.80
50.03
50.03
7,985
Dec 29, 2025
50.36
50.66
49.46
49.96
49.96
25,780
Dec 26, 2025
52.06
52.06
50.06
50.36
50.36
33,975
Dec 24, 2025
51.05
51.96
51.05
51.81
51.81
5,190
Dec 23, 2025
51.80
51.80
51.62
51.66
51.66
5,515
Dec 22, 2025
51.90
51.90
50.39
51.80
51.80
6,955
Dec 19, 2025
51.31
51.76
50.20
51.67
51.67
4,605
Dec 18, 2025
52.40
52.40
50.71
51.31
51.31
3,500
Dec 17, 2025
51.50
52.20
51.04
51.44
51.44
11,370
Dec 16, 2025
51.34
51.50
50.02
51.26
51.26
10,315
Dec 15, 2025
51.22
51.96
50.80
51.08
51.08
4,995
Dec 12, 2025
49.80
52.60
49.70
50.97
50.97
26,160
Dec 11, 2025
49.60
50.40
49.60
49.69
49.69
11,595
Dec 10, 2025
50.62
50.62
49.90
50.30
50.30
18,260
Dec 9, 2025
50.60
50.67
50.20
50.32
50.32
11,535
Dec 8, 2025
51.21
51.74
50.41
50.89
50.89
12,870
Dec 5, 2025
51.65
52.36
50.85
51.69
51.69
19,090
Dec 4, 2025
51.51
52.49
51.40
52.46
52.46
9,465
Dec 3, 2025
52.46
52.60
51.50
52.14
52.14
2,060
Dec 2, 2025
52.59
52.77
51.72
52.20
52.20
4,590
Dec 1, 2025
52.40
52.98
51.01
52.38
52.38
6,635
Nov 28, 2025
52.40
52.41
52.02
52.20
52.20
7,135
Nov 27, 2025
52.25
52.70
52.02
52.19
52.19
1,490
Nov 26, 2025
52.60
52.95
52.01
52.02
52.02
13,535
Nov 25, 2025
52.80
52.80
51.36
51.46
51.46
11,355
Nov 24, 2025
51.85
52.53
51.85
52.14
52.14
18,350
Nov 21, 2025
53.04
53.04
52.21
52.34
52.34
15,705
Nov 20, 2025
52.87
53.00
52.53
52.95
52.95
12,275
Nov 19, 2025
52.60
52.97
52.21
52.88
52.88
14,830
Nov 18, 2025
52.80
52.99
52.35
52.67
52.67
13,225
Nov 17, 2025
53.00
53.00
52.51
52.77
52.77
10,195
Nov 14, 2025
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
52.80
53.33
52.40
52.97
52.97
14,780
Nov 13, 2025
53.80
53.99
53.50
53.68
52.48
67,500
Nov 12, 2025
53.75
54.00
53.01
53.52
52.32
40,865
Nov 11, 2025
54.62
54.62
52.80
53.80
52.60
21,400
Nov 10, 2025
53.51
55.20
53.05
54.62
53.40
62,410
Nov 7, 2025
52.80
54.00
52.80
54.00
52.79
7,715
Nov 6, 2025
53.89
53.89
53.35
53.67
52.47
17,395
Nov 4, 2025
54.80
54.80
53.65
54.13
52.92
9,475
Nov 3, 2025
54.43
54.79
53.50
54.44
53.22
9,255
